629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,192600,47839428,260,260,260,260,3058
|
|
20250123,192500,47839428,260,260,260,260,0
|
|
20250123,192400,47839428,260,260,260,260,0
|
|
20250123,192300,47839428,260,260,260,260,0
|
|
20250123,192200,47839428,260,260,260,260,0
|
|
20250123,192100,47839428,260,260,260,260,0
|
|
20250123,192000,47839428,260,260,260,260,0
|
|
20250123,191900,47839428,260,260,260,260,0
|
|
20250123,191800,47839428,260,260,260,260,0
|
|
20250123,191700,47839428,260,260,260,260,0
|
|
20250123,191600,47839428,260,260,260,260,0
|
|
20250123,191500,47839428,260,260,260,260,0
|
|
20250123,191400,47839428,260,260,260,260,0
|
|
20250123,191300,47839428,260,260,260,260,0
|
|
20250123,191200,47839428,260,260,260,260,0
|
|
20250123,191100,47839428,260,260,260,260,0
|
|
20250123,191000,47839428,260,260,260,260,0
|
|
20250123,190900,47839428,260,260,260,260,0
|
|
20250123,190800,47839428,260,260,260,260,0
|
|
20250123,190700,47839428,260,260,260,260,0
|
|
20250123,190600,47839428,260,260,260,260,0
|
|
20250123,190500,47839428,260,260,260,260,0
|
|
20250123,190400,47839428,260,260,260,260,0
|
|
20250123,190300,47839428,260,260,260,260,0
|
|
20250123,190200,47839428,260,260,260,260,0
|
|
20250123,190100,47839428,260,260,260,260,0
|
|
20250123,190000,47839428,260,260,260,260,0
|
|
20250123,185900,47839428,260,260,260,260,0
|
|
20250123,185800,47839428,260,260,260,260,0
|
|
20250123,185700,47839428,260,260,260,260,0
|
|
20250123,185600,47839428,260,260,260,260,3058
|
|
20250123,185500,47839428,260,260,260,260,0
|
|
20250123,185400,47839428,260,260,260,260,0
|
|
20250123,185300,47839428,260,260,260,260,0
|
|
20250123,185200,47839428,260,260,260,260,0
|
|
20250123,185100,47839428,260,260,260,260,0
|
|
20250123,185000,47839428,260,260,260,260,0
|
|
20250123,184900,47839428,260,260,260,260,0
|
|
20250123,184800,47839428,260,260,260,260,0
|
|
20250123,184700,47839428,260,260,260,260,0
|
|
20250123,184600,47839428,260,260,260,260,0
|
|
20250123,184500,47839428,260,260,260,260,0
|
|
20250123,184400,47839428,260,260,260,260,0
|
|
20250123,184300,47839428,260,260,260,260,0
|
|
20250123,184200,47839428,260,260,260,260,0
|
|
20250123,184100,47839428,260,260,260,260,0
|
|
20250123,184000,47839428,260,260,260,260,0
|
|
20250123,183900,47839428,260,260,260,260,0
|
|
20250123,183800,47839428,260,260,260,260,0
|
|
20250123,183700,47839428,260,260,260,260,0
|
|
20250123,183600,47839428,260,260,260,260,0
|
|
20250123,183500,47839428,260,260,260,260,0
|
|
20250123,183400,47839428,260,260,260,260,0
|
|
20250123,183300,47839428,260,260,260,260,0
|
|
20250123,183200,47839428,260,260,260,260,0
|
|
20250123,183100,47839428,260,260,260,260,0
|
|
20250123,183000,47839428,260,260,260,260,0
|
|
20250123,182900,47839428,260,260,260,260,0
|
|
20250123,182800,47839428,260,260,260,260,0
|
|
20250123,182700,47839428,260,260,260,260,0
|
|
20250123,182600,47839428,260,260,260,260,3058
|
|
20250123,182500,47839428,260,260,260,260,0
|
|
20250123,182400,47839428,260,260,260,260,0
|
|
20250123,182300,47839428,260,260,260,260,0
|
|
20250123,182200,47839428,260,260,260,260,0
|
|
20250123,182100,47839428,260,260,260,260,0
|
|
20250123,182000,47839428,260,260,260,260,0
|
|
20250123,181900,47839428,260,260,260,260,0
|
|
20250123,181800,47839428,260,260,260,260,0
|
|
20250123,181700,47839428,260,260,260,260,0
|
|
20250123,181600,47839428,260,260,260,260,0
|
|
20250123,181500,47839428,260,260,260,260,0
|
|
20250123,181400,47839428,260,260,260,260,0
|
|
20250123,181300,47839428,260,260,260,260,0
|
|
20250123,181200,47839428,260,260,260,260,0
|
|
20250123,181100,47839428,260,260,260,260,0
|
|
20250123,181000,47839428,260,260,260,260,0
|
|
20250123,180900,47839428,260,260,260,260,0
|
|
20250123,180800,47839428,260,260,260,260,0
|
|
20250123,180700,47839428,260,260,260,260,0
|
|
20250123,180600,47839428,260,260,260,260,0
|
|
20250123,180500,47839428,260,260,260,260,0
|
|
20250123,180400,47839428,260,260,260,260,0
|
|
20250123,180300,47839428,260,260,260,260,0
|
|
20250123,180200,47839428,260,260,260,260,0
|
|
20250123,180100,47839428,260,260,260,260,0
|
|
20250123,180000,47839428,260,260,260,260,0
|
|
20250123,175900,47839428,260,260,260,260,0
|
|
20250123,175800,47839428,260,260,260,260,0
|
|
20250123,175700,47839428,260,260,260,260,0
|
|
20250123,175600,47839428,260,260,260,260,3058
|
|
20250123,175500,47839428,260,260,260,260,0
|
|
20250123,175400,47839428,260,260,260,260,0
|
|
20250123,175300,47839428,260,260,260,260,0
|
|
20250123,175200,47839428,260,260,260,260,0
|
|
20250123,175100,47839428,260,260,260,260,0
|
|
20250123,175000,47839428,260,260,260,260,0
|
|
20250123,174900,47839428,260,260,260,260,0
|
|
20250123,174800,47839428,260,260,260,260,0
|
|
20250123,174700,47839428,260,260,260,260,0
|
|
20250123,174600,47839428,260,260,260,260,0
|
|
20250123,174500,47839428,260,260,260,260,0
|
|
20250123,174400,47839428,260,260,260,260,0
|
|
20250123,174300,47839428,260,260,260,260,0
|
|
20250123,174200,47839428,260,260,260,260,0
|
|
20250123,174100,47839428,260,260,260,260,0
|
|
20250123,174000,47839428,260,260,260,260,0
|
|
20250123,173900,47839428,260,260,260,260,0
|
|
20250123,173800,47839428,260,260,260,260,0
|
|
20250123,173700,47839428,260,260,260,260,0
|
|
20250123,173600,47839428,260,260,260,260,0
|
|
20250123,173500,47839428,260,260,260,260,0
|
|
20250123,173400,47839428,260,260,260,260,0
|
|
20250123,173300,47839428,260,260,260,260,0
|
|
20250123,173200,47839428,260,260,260,260,0
|
|
20250123,173100,47839428,260,260,260,260,0
|
|
20250123,173000,47839428,260,260,260,260,0
|
|
20250123,172900,47839428,260,260,260,260,0
|
|
20250123,172800,47839428,260,260,260,260,0
|
|
20250123,172700,47839428,260,260,260,260,0
|
|
20250123,172600,47839428,260,260,260,260,3058
|
|
20250123,172500,47839428,260,260,260,260,0
|
|
20250123,172400,47839428,260,260,260,260,0
|
|
20250123,172300,47839428,260,260,260,260,0
|
|
20250123,172200,47839428,260,260,260,260,0
|
|
20250123,172100,47839428,260,260,260,260,0
|
|
20250123,172000,47839428,260,260,260,260,0
|
|
20250123,171900,47839428,260,260,260,260,0
|
|
20250123,171800,47839428,260,260,260,260,0
|
|
20250123,171700,47839428,260,260,260,260,0
|
|
20250123,171600,47839428,260,260,260,260,0
|
|
20250123,171500,47839428,260,260,260,260,0
|
|
20250123,171400,47839428,260,260,260,260,0
|
|
20250123,171300,47839428,260,260,260,260,0
|
|
20250123,171200,47839428,260,260,260,260,0
|
|
20250123,171100,47839428,260,260,260,260,0
|
|
20250123,171000,47839428,260,260,260,260,0
|
|
20250123,170900,47839428,260,260,260,260,0
|
|
20250123,170800,47839428,260,260,260,260,0
|
|
20250123,170700,47839428,260,260,260,260,0
|
|
20250123,170600,47839428,260,260,260,260,0
|
|
20250123,170500,47839428,260,260,260,260,0
|
|
20250123,170400,47839428,260,260,260,260,0
|
|
20250123,170300,47839428,260,260,260,260,0
|
|
20250123,170200,47839428,260,260,260,260,0
|
|
20250123,170100,47839428,260,260,260,260,0
|
|
20250123,170000,47839428,260,260,260,260,0
|
|
20250123,165900,47839428,260,260,260,260,0
|
|
20250123,165800,47839428,260,260,260,260,0
|
|
20250123,165700,47839428,260,260,260,260,0
|
|
20250123,165600,47839428,260,260,260,260,3058
|
|
20250123,165500,47839428,260,260,260,260,0
|
|
20250123,165400,47839428,260,260,260,260,0
|
|
20250123,165300,47839428,260,260,260,260,0
|
|
20250123,165200,47839428,260,260,260,260,0
|
|
20250123,165100,47839428,260,260,260,260,0
|
|
20250123,165000,47839428,260,260,260,260,0
|
|
20250123,164900,47839428,260,260,260,260,0
|
|
20250123,164800,47839428,260,260,260,260,0
|
|
20250123,164700,47839428,260,260,260,260,0
|
|
20250123,164600,47839428,260,260,260,260,0
|
|
20250123,164500,47839428,260,260,260,260,0
|
|
20250123,164400,47839428,260,260,260,260,0
|
|
20250123,164300,47839428,260,260,260,260,0
|
|
20250123,164200,47839428,260,260,260,260,0
|
|
20250123,164100,47839428,260,260,260,260,0
|
|
20250123,164000,47839428,260,260,260,260,0
|
|
20250123,163900,47839428,260,260,260,260,0
|
|
20250123,163800,47839428,260,260,260,260,0
|
|
20250123,163700,47839428,260,260,260,260,0
|
|
20250123,163600,47839428,260,260,260,260,0
|
|
20250123,163500,47839428,260,260,260,260,0
|
|
20250123,163400,47839428,260,260,260,260,0
|
|
20250123,163300,47839428,260,260,260,260,0
|
|
20250123,163200,47839428,260,260,260,260,0
|
|
20250123,163100,47839428,260,260,260,260,0
|
|
20250123,163000,47839428,260,260,260,260,0
|
|
20250123,162900,47839428,260,260,260,260,0
|
|
20250123,162800,47839428,260,260,260,260,0
|
|
20250123,162700,47839428,260,260,260,260,0
|
|
20250123,162600,47839428,260,260,260,260,3058
|
|
20250123,162500,47839428,260,260,260,260,0
|
|
20250123,162400,47839428,260,260,260,260,0
|
|
20250123,162300,47839428,260,260,260,260,0
|
|
20250123,162200,47839428,260,260,260,260,0
|
|
20250123,162100,47839428,260,260,260,260,0
|
|
20250123,162000,47839428,260,260,260,260,0
|
|
20250123,161900,47839428,260,260,260,260,0
|
|
20250123,161800,47839428,260,260,260,260,0
|
|
20250123,161700,47839428,260,260,260,260,0
|
|
20250123,161600,47839428,260,260,260,260,0
|
|
20250123,161500,47839428,260,260,260,260,0
|
|
20250123,161400,47839428,260,260,260,260,0
|
|
20250123,161300,47839428,260,260,260,260,0
|
|
20250123,161200,47839428,260,260,260,260,0
|
|
20250123,161100,47839428,260,260,260,260,0
|
|
20250123,161000,47839428,260,260,260,260,0
|
|
20250123,160900,47839428,260,260,260,260,0
|
|
20250123,160800,47839428,260,260,260,260,0
|
|
20250123,160700,47839428,260,260,260,260,0
|
|
20250123,160600,47839428,260,260,260,260,0
|
|
20250123,160500,47839428,260,260,260,260,0
|
|
20250123,160400,47839428,260,260,260,260,0
|
|
20250123,160300,47839428,260,260,260,260,0
|
|
20250123,160200,47839428,260,260,260,260,0
|
|
20250123,160100,47839428,260,260,260,260,0
|
|
20250123,160000,47839428,260,260,260,260,0
|
|
20250123,155900,47839428,260,260,260,260,0
|
|
20250123,155800,47839428,260,260,260,260,0
|
|
20250123,155700,47839428,260,260,260,260,0
|
|
20250123,155600,47839428,260,260,260,260,3058
|
|
20250123,155500,47839428,260,260,260,260,0
|
|
20250123,155400,47839428,260,260,260,260,0
|
|
20250123,155300,47839428,260,260,260,260,0
|
|
20250123,155200,47839428,260,260,260,260,0
|
|
20250123,155100,47839428,260,260,260,260,0
|
|
20250123,155000,47839428,260,260,260,260,0
|
|
20250123,154900,47839428,260,260,260,260,0
|
|
20250123,154800,47839428,260,260,260,260,0
|
|
20250123,154700,47839428,260,260,260,260,0
|
|
20250123,154600,47839428,260,260,260,260,0
|
|
20250123,154500,47839428,260,260,260,260,0
|
|
20250123,154400,47839428,260,260,260,260,0
|
|
20250123,154300,47839428,260,260,260,260,0
|
|
20250123,154200,47839428,260,260,260,260,0
|
|
20250123,154100,47839428,260,260,260,260,0
|
|
20250123,154000,47839428,260,260,260,260,0
|
|
20250123,153900,47839428,260,260,260,260,0
|
|
20250123,153800,47839428,260,260,260,260,0
|
|
20250123,153700,47839428,260,260,260,260,0
|
|
20250123,153600,47839428,260,260,260,260,0
|
|
20250123,153500,47839428,260,260,260,260,0
|
|
20250123,153400,47839428,260,260,260,260,0
|
|
20250123,153300,47839428,260,260,260,260,0
|
|
20250123,153200,47839428,260,260,260,260,0
|
|
20250123,153100,47839428,260,260,260,260,0
|
|
20250123,153000,47839428,260,260,260,260,3058
|
|
20250123,152900,47044348,264,264,264,264,0
|
|
20250123,152800,47044348,264,264,264,264,0
|
|
20250123,152700,47044348,264,264,264,264,0
|
|
20250123,152600,47044348,264,264,264,264,0
|
|
20250123,152500,47044348,264,264,264,264,0
|
|
20250123,152400,47044348,264,264,264,264,0
|
|
20250123,152300,47044348,264,264,264,264,0
|
|
20250123,152200,47044348,264,264,264,264,0
|
|
20250123,152100,47044348,264,264,264,264,0
|
|
20250123,152000,47044348,264,264,264,264,0
|
|
20250123,151900,47044348,264,263,264,263,2
|
|
20250123,151800,47043821,262,262,262,262,0
|
|
20250123,151700,47043821,262,262,262,262,0
|
|
20250123,151600,47043821,262,262,262,262,4331
|
|
20250123,151500,45909099,263,263,263,263,0
|
|
20250123,151400,45909099,263,263,263,263,0
|
|
20250123,151300,45909099,263,263,263,263,0
|
|
20250123,151200,45909099,263,263,263,263,0
|
|
20250123,151100,45909099,263,263,263,263,0
|
|
20250123,151000,45909099,263,263,263,263,1
|
|
20250123,150900,45908836,261,261,261,261,0
|
|
20250123,150800,45908836,261,261,261,261,0
|
|
20250123,150700,45908836,261,261,261,261,0
|
|
20250123,150600,45908836,261,261,261,261,0
|
|
20250123,150500,45908836,261,261,261,261,0
|
|
20250123,150400,45908836,261,261,261,261,0
|
|
20250123,150300,45908836,261,261,261,261,0
|
|
20250123,150200,45908836,261,261,261,261,0
|
|
20250123,150100,45908836,261,261,261,261,501
|
|
20250123,150000,45778075,261,262,262,261,10
|
|
20250123,145900,45775463,264,264,264,264,0
|
|
20250123,145800,45775463,264,264,264,264,0
|
|
20250123,145700,45775463,264,264,264,264,0
|
|
20250123,145600,45775463,264,264,264,264,0
|
|
20250123,145500,45775463,264,264,264,264,0
|
|
20250123,145400,45775463,264,264,264,264,0
|
|
20250123,145300,45775463,264,264,264,264,0
|
|
20250123,145200,45775463,264,264,264,264,0
|
|
20250123,145100,45775463,264,264,264,264,0
|
|
20250123,145000,45775463,264,264,264,264,0
|
|
20250123,144900,45775463,264,264,264,264,0
|
|
20250123,144800,45775463,264,264,264,264,0
|
|
20250123,144700,45775463,264,264,264,264,1000
|
|
20250123,144600,45511463,264,264,264,264,3500
|
|
20250123,144500,44587463,265,263,265,263,3500
|
|
20250123,144400,43665164,263,263,263,263,0
|
|
20250123,144300,43665164,263,263,263,263,2
|
|
20250123,144200,43664638,261,261,261,261,0
|
|
20250123,144100,43664638,261,261,261,261,0
|
|
20250123,144000,43664638,261,261,261,261,0
|
|
20250123,143900,43664638,261,261,261,261,0
|
|
20250123,143800,43664638,261,261,261,261,0
|
|
20250123,143700,43664638,261,262,262,261,522
|
|
20250123,143600,43528394,260,261,261,260,12275
|
|
20250123,143500,40331886,261,262,262,261,15580
|
|
20250123,143400,36257894,262,263,263,262,2500
|
|
20250123,143300,35601265,264,264,264,264,0
|
|
20250123,143200,35601265,264,264,264,264,0
|
|
20250123,143100,35601265,264,264,264,264,28
|
|
20250123,143000,35593873,264,264,264,264,0
|
|
20250123,142900,35593873,264,264,264,264,0
|
|
20250123,142800,35593873,264,264,264,264,0
|
|
20250123,142700,35593873,264,264,264,264,0
|
|
20250123,142600,35593873,264,264,264,264,0
|
|
20250123,142500,35593873,264,264,264,264,0
|
|
20250123,142400,35593873,264,264,264,264,0
|
|
20250123,142300,35593873,264,264,264,264,0
|
|
20250123,142200,35593873,264,264,264,264,0
|
|
20250123,142100,35593873,264,264,264,264,0
|
|
20250123,142000,35593873,264,264,264,264,0
|
|
20250123,141900,35593873,264,264,264,264,0
|
|
20250123,141800,35593873,264,264,264,264,0
|
|
20250123,141700,35593873,264,264,264,264,0
|
|
20250123,141600,35593873,264,264,264,264,0
|
|
20250123,141500,35593873,264,264,264,264,11
|
|
20250123,141400,35590969,265,265,265,265,0
|
|
20250123,141300,35590969,265,265,265,265,0
|
|
20250123,141200,35590969,265,265,265,265,0
|
|
20250123,141100,35590969,265,265,265,265,0
|
|
20250123,141000,35590969,265,265,265,265,0
|
|
20250123,140900,35590969,265,265,265,265,0
|
|
20250123,140800,35590969,265,265,265,265,3
|
|
20250123,140700,35590174,265,265,265,265,9
|
|
20250123,140600,35587789,264,264,264,264,0
|
|
20250123,140500,35587789,264,264,264,264,60
|
|
20250123,140400,35571949,264,265,265,264,14
|
|
20250123,140300,35568252,266,266,266,266,0
|
|
20250123,140200,35568252,266,266,266,266,0
|
|
20250123,140100,35568252,266,265,266,265,9
|
|
20250123,140000,35565862,266,266,266,266,0
|
|
20250123,135900,35565862,266,266,266,266,539
|
|
20250123,135800,35422488,265,265,265,265,0
|
|
20250123,135700,35422488,265,265,265,265,11
|
|
20250123,135600,35419573,266,266,266,266,10
|
|
20250123,135500,35416913,265,265,265,265,2744
|
|
20250123,135400,34689753,265,265,265,265,909
|
|
20250123,135300,34448868,263,263,263,263,0
|
|
20250123,135200,34448868,263,263,263,263,0
|
|
20250123,135100,34448868,263,263,263,263,0
|
|
20250123,135000,34448868,263,263,263,263,10
|
|
20250123,134900,34446238,263,263,263,263,0
|
|
20250123,134800,34446238,263,263,263,263,0
|
|
20250123,134700,34446238,263,263,263,263,0
|
|
20250123,134600,34446238,263,263,263,263,0
|
|
20250123,134500,34446238,263,263,263,263,0
|
|
20250123,134400,34446238,263,263,263,263,0
|
|
20250123,134300,34446238,263,263,263,263,0
|
|
20250123,134200,34446238,263,263,263,263,0
|
|
20250123,134100,34446238,263,263,263,263,0
|
|
20250123,134000,34446238,263,263,263,263,0
|
|
20250123,133900,34446238,263,263,263,263,0
|
|
20250123,133800,34446238,263,263,263,263,0
|
|
20250123,133700,34446238,263,263,263,263,0
|
|
20250123,133600,34446238,263,263,263,263,0
|
|
20250123,133500,34446238,263,263,263,263,1
|
|
20250123,133400,34445975,265,265,265,265,0
|
|
20250123,133300,34445975,265,265,265,265,500
|
|
20250123,133200,34313475,265,265,265,265,2500
|
|
20250123,133100,33650975,265,264,265,264,3000
|
|
20250123,133000,32855976,265,264,265,264,500
|
|
20250123,132900,32723915,265,264,265,264,1500
|
|
20250123,132800,32327738,265,264,265,264,3000
|
|
20250123,132700,31535423,264,264,264,264,0
|
|
20250123,132600,31535423,264,264,264,264,430
|
|
20250123,132500,31421903,264,263,264,263,2010
|
|
20250123,132400,30893264,263,263,263,263,900
|
|
20250123,132300,30656564,263,263,263,263,100
|
|
20250123,132200,30630264,263,263,263,263,0
|
|
20250123,132100,30630264,263,263,263,263,0
|
|
20250123,132000,30630264,263,263,263,263,111
|
|
20250123,131900,30601071,263,263,263,263,100
|
|
20250123,131800,30574771,263,263,263,263,1
|
|
20250123,131700,30574508,262,262,262,262,0
|
|
20250123,131600,30574508,262,262,262,262,2042
|
|
20250123,131500,30039504,263,263,263,263,0
|
|
20250123,131400,30039504,263,263,263,263,2
|
|
20250123,131300,30038978,263,263,263,263,0
|
|
20250123,131200,30038978,263,263,263,263,0
|
|
20250123,131100,30038978,263,263,263,263,351
|
|
20250123,131000,29946665,262,262,262,262,0
|
|
20250123,130900,29946665,262,262,262,262,2381
|
|
20250123,130800,29322843,262,262,262,262,0
|
|
20250123,130700,29322843,262,263,263,262,11000
|
|
20250123,130600,26437771,263,263,263,263,0
|
|
20250123,130500,26437771,263,263,263,263,0
|
|
20250123,130400,26437771,263,263,263,263,0
|
|
20250123,130300,26437771,263,263,263,263,0
|
|
20250123,130200,26437771,263,263,263,263,1500
|
|
20250123,130100,26043271,263,263,263,263,0
|
|
20250123,130000,26043271,263,263,263,263,0
|
|
20250123,125900,26043271,263,263,263,263,0
|
|
20250123,125800,26043271,263,263,263,263,0
|
|
20250123,125700,26043271,263,263,263,263,0
|
|
20250123,125600,26043271,263,263,263,263,0
|
|
20250123,125500,26043271,263,263,263,263,0
|
|
20250123,125400,26043271,263,263,263,263,0
|
|
20250123,125300,26043271,263,263,263,263,0
|
|
20250123,125200,26043271,263,263,263,263,0
|
|
20250123,125100,26043271,263,263,263,263,0
|
|
20250123,125000,26043271,263,263,263,263,0
|
|
20250123,124900,26043271,263,263,263,263,483
|
|
20250123,124800,25916242,263,263,263,263,0
|
|
20250123,124700,25916242,263,263,263,263,0
|
|
20250123,124600,25916242,263,263,263,263,0
|
|
20250123,124500,25916242,263,263,263,263,0
|
|
20250123,124400,25916242,263,263,263,263,5
|
|
20250123,124300,25914927,264,264,264,264,0
|
|
20250123,124200,25914927,264,264,264,264,0
|
|
20250123,124100,25914927,264,264,264,264,0
|
|
20250123,124000,25914927,264,264,264,264,0
|
|
20250123,123900,25914927,264,264,264,264,1153
|
|
20250123,123800,25610535,264,264,264,264,0
|
|
20250123,123700,25610535,264,264,264,264,0
|
|
20250123,123600,25610535,264,264,264,264,0
|
|
20250123,123500,25610535,264,264,264,264,0
|
|
20250123,123400,25610535,264,264,264,264,0
|
|
20250123,123300,25610535,264,264,264,264,10
|
|
20250123,123200,25607895,263,264,264,263,2840
|
|
20250123,123100,24860206,264,264,264,264,769
|
|
20250123,123000,24657190,264,264,264,264,15
|
|
20250123,122900,24653230,264,264,264,264,1
|
|
20250123,122800,24652966,264,264,264,264,0
|
|
20250123,122700,24652966,264,264,264,264,0
|
|
20250123,122600,24652966,264,264,264,264,0
|
|
20250123,122500,24652966,264,264,264,264,0
|
|
20250123,122400,24652966,264,264,264,264,0
|
|
20250123,122300,24652966,264,264,264,264,1
|
|
20250123,122200,24652702,264,264,264,264,25
|
|
20250123,122100,24646102,264,264,264,264,0
|
|
20250123,122000,24646102,264,264,264,264,0
|
|
20250123,121900,24646102,264,264,264,264,0
|
|
20250123,121800,24646102,264,264,264,264,0
|
|
20250123,121700,24646102,264,264,264,264,0
|
|
20250123,121600,24646102,264,264,264,264,0
|
|
20250123,121500,24646102,264,264,264,264,10
|
|
20250123,121400,24643462,264,264,264,264,0
|
|
20250123,121300,24643462,264,264,264,264,0
|
|
20250123,121200,24643462,264,264,264,264,0
|
|
20250123,121100,24643462,264,264,264,264,0
|
|
20250123,121000,24643462,264,264,264,264,2
|
|
20250123,120900,24642934,264,264,264,264,45
|
|
20250123,120800,24631054,264,264,264,264,0
|
|
20250123,120700,24631054,264,264,264,264,0
|
|
20250123,120600,24631054,264,264,264,264,21
|
|
20250123,120500,24625510,265,265,265,265,0
|
|
20250123,120400,24625510,265,265,265,265,1
|
|
20250123,120300,24625245,265,265,265,265,0
|
|
20250123,120200,24625245,265,265,265,265,10
|
|
20250123,120100,24622595,264,264,264,264,2
|
|
20250123,120000,24622067,265,265,265,265,0
|
|
20250123,115900,24622067,265,264,265,264,200
|
|
20250123,115800,24569182,264,264,264,264,0
|
|
20250123,115700,24569182,264,264,264,264,0
|
|
20250123,115600,24569182,264,264,264,264,2
|
|
20250123,115500,24568654,263,263,263,263,100
|
|
20250123,115400,24542354,264,264,264,264,208
|
|
20250123,115300,24487442,264,264,264,264,20
|
|
20250123,115200,24482162,264,264,264,264,1
|
|
20250123,115100,24481898,264,264,264,264,0
|
|
20250123,115000,24481898,264,264,264,264,38
|
|
20250123,114900,24471866,263,263,263,263,0
|
|
20250123,114800,24471866,263,263,263,263,0
|
|
20250123,114700,24471866,263,263,263,263,0
|
|
20250123,114600,24471866,263,263,263,263,0
|
|
20250123,114500,24471866,263,263,263,263,105
|
|
20250123,114400,24444251,263,263,263,263,30
|
|
20250123,114300,24436361,263,263,263,263,0
|
|
20250123,114200,24436361,263,263,263,263,0
|
|
20250123,114100,24436361,263,263,263,263,0
|
|
20250123,114000,24436361,263,263,263,263,0
|
|
20250123,113900,24436361,263,264,264,263,5000
|
|
20250123,113800,23120729,264,264,264,264,0
|
|
20250123,113700,23120729,264,264,264,264,0
|
|
20250123,113600,23120729,264,264,264,264,0
|
|
20250123,113500,23120729,264,264,264,264,8270
|
|
20250123,113400,20937449,265,265,265,265,0
|
|
20250123,113300,20937449,265,265,265,265,0
|
|
20250123,113200,20937449,265,265,265,265,2
|
|
20250123,113100,20936919,264,264,264,264,0
|
|
20250123,113000,20936919,264,264,264,264,0
|
|
20250123,112900,20936919,264,264,264,264,0
|
|
20250123,112800,20936919,264,264,264,264,2522
|
|
20250123,112700,20271111,264,264,264,264,0
|
|
20250123,112600,20271111,264,264,264,264,0
|
|
20250123,112500,20271111,264,264,264,264,1000
|
|
20250123,112400,20007111,264,264,264,264,118
|
|
20250123,112300,19975959,264,264,264,264,0
|
|
20250123,112200,19975959,264,264,264,264,0
|
|
20250123,112100,19975959,264,264,264,264,788
|
|
20250123,112000,19767927,264,264,264,264,0
|
|
20250123,111900,19767927,264,264,264,264,0
|
|
20250123,111800,19767927,264,264,264,264,0
|
|
20250123,111700,19767927,264,264,264,264,1212
|
|
20250123,111600,19447959,264,264,264,264,0
|
|
20250123,111500,19447959,264,263,264,263,172
|
|
20250123,111400,19402646,264,264,264,264,0
|
|
20250123,111300,19402646,264,264,264,264,0
|
|
20250123,111200,19402646,264,264,264,264,165
|
|
20250123,111100,19359086,265,265,265,265,0
|
|
20250123,111000,19359086,265,265,265,265,0
|
|
20250123,110900,19359086,265,265,265,265,0
|
|
20250123,110800,19359086,265,265,265,265,13
|
|
20250123,110700,19355641,265,265,265,265,0
|
|
20250123,110600,19355641,265,265,265,265,1100
|
|
20250123,110500,19064141,265,265,265,265,1
|
|
20250123,110400,19063876,265,265,265,265,0
|
|
20250123,110300,19063876,265,265,265,265,893
|
|
20250123,110200,18827231,266,266,266,266,0
|
|
20250123,110100,18827231,266,266,266,266,1278
|
|
20250123,110000,18487283,266,266,266,266,0
|
|
20250123,105900,18487283,266,266,266,266,8
|
|
20250123,105800,18485155,265,265,265,265,5
|
|
20250123,105700,18483830,266,266,266,266,0
|
|
20250123,105600,18483830,266,266,266,266,0
|
|
20250123,105500,18483830,266,266,266,266,0
|
|
20250123,105400,18483830,266,266,266,266,0
|
|
20250123,105300,18483830,266,266,266,266,0
|
|
20250123,105200,18483830,266,266,266,266,0
|
|
20250123,105100,18483830,266,266,266,266,0
|
|
20250123,105000,18483830,266,266,266,266,113
|
|
20250123,104900,18453772,265,265,265,265,0
|
|
20250123,104800,18453772,265,265,265,265,0
|
|
20250123,104700,18453772,265,265,265,265,1
|
|
20250123,104600,18453507,266,266,266,266,20
|
|
20250123,104500,18448187,266,266,266,266,0
|
|
20250123,104400,18448187,266,267,267,266,5161
|
|
20250123,104300,17073180,267,267,267,267,0
|
|
20250123,104200,17073180,267,267,267,267,0
|
|
20250123,104100,17073180,267,267,267,267,1
|
|
20250123,104000,17072913,267,266,267,266,2200
|
|
20250123,103900,16485515,267,267,267,267,0
|
|
20250123,103800,16485515,267,267,267,267,1
|
|
20250123,103700,16485248,267,267,267,267,0
|
|
20250123,103600,16485248,267,267,267,267,0
|
|
20250123,103500,16485248,267,267,267,267,1000
|
|
20250123,103400,16218248,266,266,266,266,33
|
|
20250123,103300,16209470,266,266,266,266,0
|
|
20250123,103200,16209470,266,266,266,266,0
|
|
20250123,103100,16209470,266,266,266,266,0
|
|
20250123,103000,16209470,266,266,266,266,0
|
|
20250123,102900,16209470,266,266,266,266,2
|
|
20250123,102800,16208938,266,266,266,266,0
|
|
20250123,102700,16208938,266,266,266,266,0
|
|
20250123,102600,16208938,266,266,266,266,0
|
|
20250123,102500,16208938,266,268,268,266,11331
|
|
20250123,102400,13194869,267,267,267,267,0
|
|
20250123,102300,13194869,267,267,267,267,2
|
|
20250123,102200,13194335,267,267,267,267,0
|
|
20250123,102100,13194335,267,267,267,267,0
|
|
20250123,102000,13194335,267,267,267,267,49
|
|
20250123,101900,13181252,265,265,265,265,0
|
|
20250123,101800,13181252,265,268,268,265,104
|
|
20250123,101700,13153626,267,266,267,266,5015
|
|
20250123,101600,11815129,266,265,266,265,1527
|
|
20250123,101500,11408967,265,264,265,264,5650
|
|
20250123,101400,9913917,264,264,264,264,2
|
|
20250123,101300,9913389,264,264,264,264,5
|
|
20250123,101200,9912069,262,262,262,262,200
|
|
20250123,101100,9859669,264,262,264,262,2800
|
|
20250123,101000,9122069,262,262,262,262,200
|
|
20250123,100900,9069669,264,264,264,264,0
|
|
20250123,100800,9069669,264,264,264,264,1
|
|
20250123,100700,9069405,262,263,263,262,6265
|
|
20250123,100600,7427674,264,264,264,264,7
|
|
20250123,100500,7425826,264,264,264,264,0
|
|
20250123,100400,7425826,264,264,264,264,1
|
|
20250123,100300,7425562,263,263,263,263,0
|
|
20250123,100200,7425562,263,263,263,263,2000
|
|
20250123,100100,6899562,263,263,263,263,0
|
|
20250123,100000,6899562,263,263,263,263,57
|
|
20250123,095900,6884571,264,263,264,263,301
|
|
20250123,095800,6805407,263,263,263,263,0
|
|
20250123,095700,6805407,263,263,263,263,1
|
|
20250123,095600,6805144,263,263,263,263,0
|
|
20250123,095500,6805144,263,263,263,263,14
|
|
20250123,095400,6801462,263,262,263,262,4030
|
|
20250123,095300,5745588,262,262,262,262,0
|
|
20250123,095200,5745588,262,262,262,262,0
|
|
20250123,095100,5745588,262,262,262,262,0
|
|
20250123,095000,5745588,262,262,262,262,37
|
|
20250123,094900,5735894,262,263,263,262,15
|
|
20250123,094800,5731961,263,263,263,263,2
|
|
20250123,094700,5731435,262,263,263,262,1658
|
|
20250123,094600,5296837,264,263,264,263,5
|
|
20250123,094500,5295521,264,264,264,264,27
|
|
20250123,094400,5288393,263,263,263,263,0
|
|
20250123,094300,5288393,263,264,264,263,633
|
|
20250123,094200,5121881,264,263,264,263,64
|
|
20250123,094100,5105039,264,264,264,264,0
|
|
20250123,094000,5105039,264,264,264,264,548
|
|
20250123,093900,4960367,264,264,264,264,205
|
|
20250123,093800,4906247,264,264,264,264,100
|
|
20250123,093700,4879847,264,264,264,264,100
|
|
20250123,093600,4853447,264,264,264,264,0
|
|
20250123,093500,4853447,264,264,264,264,128
|
|
20250123,093400,4819655,263,263,263,263,0
|
|
20250123,093300,4819655,263,263,263,263,0
|
|
20250123,093200,4819655,263,263,263,263,0
|
|
20250123,093100,4819655,263,262,263,262,1675
|
|
20250123,093000,4379681,262,262,262,262,0
|
|
20250123,092900,4379681,262,263,263,262,7108
|
|
20250123,092800,2515677,263,263,263,263,0
|
|
20250123,092700,2515677,263,263,263,263,153
|
|
20250123,092600,2475438,264,264,264,264,101
|
|
20250123,092500,2448774,264,264,264,264,0
|
|
20250123,092400,2448774,264,264,264,264,500
|
|
20250123,092300,2316774,264,264,264,264,0
|
|
20250123,092200,2316774,264,264,264,264,0
|
|
20250123,092100,2316774,264,264,264,264,4
|
|
20250123,092000,2315718,264,264,264,264,0
|
|
20250123,091900,2315718,264,264,264,264,851
|
|
20250123,091800,2091054,265,265,265,265,80
|
|
20250123,091700,2069854,264,264,264,264,0
|
|
20250123,091600,2069854,264,264,264,264,0
|
|
20250123,091500,2069854,264,264,264,264,48
|
|
20250123,091400,2057182,264,264,264,264,0
|
|
20250123,091300,2057182,264,264,264,264,0
|
|
20250123,091200,2057182,264,264,264,264,0
|
|
20250123,091100,2057182,264,264,264,264,11
|
|
20250123,091000,2054278,265,264,265,264,2
|
|
20250123,090900,2053749,264,264,264,264,88
|
|
20250123,090800,2030517,264,264,264,264,6
|
|
20250123,090700,2028933,264,264,264,264,1
|
|
20250123,090600,2028669,264,264,264,264,0
|
|
20250123,090500,2028669,264,264,264,264,0
|
|
20250123,090400,2028669,264,264,264,264,259
|
|
20250123,090300,1960293,264,264,264,264,0
|
|
20250123,090200,1960293,264,264,264,264,42
|
|
20250123,090100,1949205,264,264,264,264,926
|
|
20250123,090000,1704741,266,263,267,263,6447
|