629 lines
26 KiB
CSV
629 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,192600,22860189,258,258,258,258,2766
|
|
20250124,192500,22860189,258,258,258,258,0
|
|
20250124,192400,22860189,258,258,258,258,0
|
|
20250124,192300,22860189,258,258,258,258,0
|
|
20250124,192200,22860189,258,258,258,258,0
|
|
20250124,192100,22860189,258,258,258,258,0
|
|
20250124,192000,22860189,258,258,258,258,0
|
|
20250124,191900,22860189,258,258,258,258,0
|
|
20250124,191800,22860189,258,258,258,258,0
|
|
20250124,191700,22860189,258,258,258,258,0
|
|
20250124,191600,22860189,258,258,258,258,0
|
|
20250124,191500,22860189,258,258,258,258,0
|
|
20250124,191400,22860189,258,258,258,258,0
|
|
20250124,191300,22860189,258,258,258,258,0
|
|
20250124,191200,22860189,258,258,258,258,0
|
|
20250124,191100,22860189,258,258,258,258,0
|
|
20250124,191000,22860189,258,258,258,258,0
|
|
20250124,190900,22860189,258,258,258,258,0
|
|
20250124,190800,22860189,258,258,258,258,0
|
|
20250124,190700,22860189,258,258,258,258,0
|
|
20250124,190600,22860189,258,258,258,258,0
|
|
20250124,190500,22860189,258,258,258,258,0
|
|
20250124,190400,22860189,258,258,258,258,0
|
|
20250124,190300,22860189,258,258,258,258,0
|
|
20250124,190200,22860189,258,258,258,258,0
|
|
20250124,190100,22860189,258,258,258,258,0
|
|
20250124,190000,22860189,258,258,258,258,0
|
|
20250124,185900,22860189,258,258,258,258,0
|
|
20250124,185800,22860189,258,258,258,258,0
|
|
20250124,185700,22860189,258,258,258,258,0
|
|
20250124,185600,22860189,258,258,258,258,2766
|
|
20250124,185500,22860189,258,258,258,258,0
|
|
20250124,185400,22860189,258,258,258,258,0
|
|
20250124,185300,22860189,258,258,258,258,0
|
|
20250124,185200,22860189,258,258,258,258,0
|
|
20250124,185100,22860189,258,258,258,258,0
|
|
20250124,185000,22860189,258,258,258,258,0
|
|
20250124,184900,22860189,258,258,258,258,0
|
|
20250124,184800,22860189,258,258,258,258,0
|
|
20250124,184700,22860189,258,258,258,258,0
|
|
20250124,184600,22860189,258,258,258,258,0
|
|
20250124,184500,22860189,258,258,258,258,0
|
|
20250124,184400,22860189,258,258,258,258,0
|
|
20250124,184300,22860189,258,258,258,258,0
|
|
20250124,184200,22860189,258,258,258,258,0
|
|
20250124,184100,22860189,258,258,258,258,0
|
|
20250124,184000,22860189,258,258,258,258,0
|
|
20250124,183900,22860189,258,258,258,258,0
|
|
20250124,183800,22860189,258,258,258,258,0
|
|
20250124,183700,22860189,258,258,258,258,0
|
|
20250124,183600,22860189,258,258,258,258,0
|
|
20250124,183500,22860189,258,258,258,258,0
|
|
20250124,183400,22860189,258,258,258,258,0
|
|
20250124,183300,22860189,258,258,258,258,0
|
|
20250124,183200,22860189,258,258,258,258,0
|
|
20250124,183100,22860189,258,258,258,258,0
|
|
20250124,183000,22860189,258,258,258,258,0
|
|
20250124,182900,22860189,258,258,258,258,0
|
|
20250124,182800,22860189,258,258,258,258,0
|
|
20250124,182700,22860189,258,258,258,258,0
|
|
20250124,182600,22860189,258,258,258,258,2766
|
|
20250124,182500,22860189,258,258,258,258,0
|
|
20250124,182400,22860189,258,258,258,258,0
|
|
20250124,182300,22860189,258,258,258,258,0
|
|
20250124,182200,22860189,258,258,258,258,0
|
|
20250124,182100,22860189,258,258,258,258,0
|
|
20250124,182000,22860189,258,258,258,258,0
|
|
20250124,181900,22860189,258,258,258,258,0
|
|
20250124,181800,22860189,258,258,258,258,0
|
|
20250124,181700,22860189,258,258,258,258,0
|
|
20250124,181600,22860189,258,258,258,258,0
|
|
20250124,181500,22860189,258,258,258,258,0
|
|
20250124,181400,22860189,258,258,258,258,0
|
|
20250124,181300,22860189,258,258,258,258,0
|
|
20250124,181200,22860189,258,258,258,258,0
|
|
20250124,181100,22860189,258,258,258,258,0
|
|
20250124,181000,22860189,258,258,258,258,0
|
|
20250124,180900,22860189,258,258,258,258,0
|
|
20250124,180800,22860189,258,258,258,258,0
|
|
20250124,180700,22860189,258,258,258,258,0
|
|
20250124,180600,22860189,258,258,258,258,0
|
|
20250124,180500,22860189,258,258,258,258,0
|
|
20250124,180400,22860189,258,258,258,258,0
|
|
20250124,180300,22860189,258,258,258,258,0
|
|
20250124,180200,22860189,258,258,258,258,0
|
|
20250124,180100,22860189,258,258,258,258,0
|
|
20250124,180000,22860189,258,258,258,258,0
|
|
20250124,175900,22860189,258,258,258,258,0
|
|
20250124,175800,22860189,258,258,258,258,0
|
|
20250124,175700,22860189,258,258,258,258,0
|
|
20250124,175600,22860189,258,258,258,258,2766
|
|
20250124,175500,22860189,258,258,258,258,0
|
|
20250124,175400,22860189,258,258,258,258,0
|
|
20250124,175300,22860189,258,258,258,258,0
|
|
20250124,175200,22860189,258,258,258,258,0
|
|
20250124,175100,22860189,258,258,258,258,0
|
|
20250124,175000,22860189,258,258,258,258,0
|
|
20250124,174900,22860189,258,258,258,258,0
|
|
20250124,174800,22860189,258,258,258,258,0
|
|
20250124,174700,22860189,258,258,258,258,0
|
|
20250124,174600,22860189,258,258,258,258,0
|
|
20250124,174500,22860189,258,258,258,258,0
|
|
20250124,174400,22860189,258,258,258,258,0
|
|
20250124,174300,22860189,258,258,258,258,0
|
|
20250124,174200,22860189,258,258,258,258,0
|
|
20250124,174100,22860189,258,258,258,258,0
|
|
20250124,174000,22860189,258,258,258,258,0
|
|
20250124,173900,22860189,258,258,258,258,0
|
|
20250124,173800,22860189,258,258,258,258,0
|
|
20250124,173700,22860189,258,258,258,258,0
|
|
20250124,173600,22860189,258,258,258,258,0
|
|
20250124,173500,22860189,258,258,258,258,0
|
|
20250124,173400,22860189,258,258,258,258,0
|
|
20250124,173300,22860189,258,258,258,258,0
|
|
20250124,173200,22860189,258,258,258,258,0
|
|
20250124,173100,22860189,258,258,258,258,0
|
|
20250124,173000,22860189,258,258,258,258,0
|
|
20250124,172900,22860189,258,258,258,258,0
|
|
20250124,172800,22860189,258,258,258,258,0
|
|
20250124,172700,22860189,258,258,258,258,0
|
|
20250124,172600,22860189,258,258,258,258,2766
|
|
20250124,172500,22860189,258,258,258,258,0
|
|
20250124,172400,22860189,258,258,258,258,0
|
|
20250124,172300,22860189,258,258,258,258,0
|
|
20250124,172200,22860189,258,258,258,258,0
|
|
20250124,172100,22860189,258,258,258,258,0
|
|
20250124,172000,22860189,258,258,258,258,0
|
|
20250124,171900,22860189,258,258,258,258,0
|
|
20250124,171800,22860189,258,258,258,258,0
|
|
20250124,171700,22860189,258,258,258,258,0
|
|
20250124,171600,22860189,258,258,258,258,0
|
|
20250124,171500,22860189,258,258,258,258,0
|
|
20250124,171400,22860189,258,258,258,258,0
|
|
20250124,171300,22860189,258,258,258,258,0
|
|
20250124,171200,22860189,258,258,258,258,0
|
|
20250124,171100,22860189,258,258,258,258,0
|
|
20250124,171000,22860189,258,258,258,258,0
|
|
20250124,170900,22860189,258,258,258,258,0
|
|
20250124,170800,22860189,258,258,258,258,0
|
|
20250124,170700,22860189,258,258,258,258,0
|
|
20250124,170600,22860189,258,258,258,258,0
|
|
20250124,170500,22860189,258,258,258,258,0
|
|
20250124,170400,22860189,258,258,258,258,0
|
|
20250124,170300,22860189,258,258,258,258,0
|
|
20250124,170200,22860189,258,258,258,258,0
|
|
20250124,170100,22860189,258,258,258,258,0
|
|
20250124,170000,22860189,258,258,258,258,0
|
|
20250124,165900,22860189,258,258,258,258,0
|
|
20250124,165800,22860189,258,258,258,258,0
|
|
20250124,165700,22860189,258,258,258,258,0
|
|
20250124,165600,22860189,258,258,258,258,2766
|
|
20250124,165500,22860189,258,258,258,258,0
|
|
20250124,165400,22860189,258,258,258,258,0
|
|
20250124,165300,22860189,258,258,258,258,0
|
|
20250124,165200,22860189,258,258,258,258,0
|
|
20250124,165100,22860189,258,258,258,258,0
|
|
20250124,165000,22860189,258,258,258,258,0
|
|
20250124,164900,22860189,258,258,258,258,0
|
|
20250124,164800,22860189,258,258,258,258,0
|
|
20250124,164700,22860189,258,258,258,258,0
|
|
20250124,164600,22860189,258,258,258,258,0
|
|
20250124,164500,22860189,258,258,258,258,0
|
|
20250124,164400,22860189,258,258,258,258,0
|
|
20250124,164300,22860189,258,258,258,258,0
|
|
20250124,164200,22860189,258,258,258,258,0
|
|
20250124,164100,22860189,258,258,258,258,0
|
|
20250124,164000,22860189,258,258,258,258,0
|
|
20250124,163900,22860189,258,258,258,258,0
|
|
20250124,163800,22860189,258,258,258,258,0
|
|
20250124,163700,22860189,258,258,258,258,0
|
|
20250124,163600,22860189,258,258,258,258,0
|
|
20250124,163500,22860189,258,258,258,258,0
|
|
20250124,163400,22860189,258,258,258,258,0
|
|
20250124,163300,22860189,258,258,258,258,0
|
|
20250124,163200,22860189,258,258,258,258,0
|
|
20250124,163100,22860189,258,258,258,258,0
|
|
20250124,163000,22860189,258,258,258,258,0
|
|
20250124,162900,22860189,258,258,258,258,0
|
|
20250124,162800,22860189,258,258,258,258,0
|
|
20250124,162700,22860189,258,258,258,258,0
|
|
20250124,162600,22860189,258,258,258,258,2766
|
|
20250124,162500,22860189,258,258,258,258,0
|
|
20250124,162400,22860189,258,258,258,258,0
|
|
20250124,162300,22860189,258,258,258,258,0
|
|
20250124,162200,22860189,258,258,258,258,0
|
|
20250124,162100,22860189,258,258,258,258,0
|
|
20250124,162000,22860189,258,258,258,258,0
|
|
20250124,161900,22860189,258,258,258,258,0
|
|
20250124,161800,22860189,258,258,258,258,0
|
|
20250124,161700,22860189,258,258,258,258,0
|
|
20250124,161600,22860189,258,258,258,258,0
|
|
20250124,161500,22860189,258,258,258,258,0
|
|
20250124,161400,22860189,258,258,258,258,0
|
|
20250124,161300,22860189,258,258,258,258,0
|
|
20250124,161200,22860189,258,258,258,258,0
|
|
20250124,161100,22860189,258,258,258,258,0
|
|
20250124,161000,22860189,258,258,258,258,0
|
|
20250124,160900,22860189,258,258,258,258,0
|
|
20250124,160800,22860189,258,258,258,258,0
|
|
20250124,160700,22860189,258,258,258,258,0
|
|
20250124,160600,22860189,258,258,258,258,0
|
|
20250124,160500,22860189,258,258,258,258,0
|
|
20250124,160400,22860189,258,258,258,258,0
|
|
20250124,160300,22860189,258,258,258,258,0
|
|
20250124,160200,22860189,258,258,258,258,0
|
|
20250124,160100,22860189,258,258,258,258,0
|
|
20250124,160000,22860189,258,258,258,258,0
|
|
20250124,155900,22860189,258,258,258,258,0
|
|
20250124,155800,22860189,258,258,258,258,0
|
|
20250124,155700,22860189,258,258,258,258,0
|
|
20250124,155600,22860189,258,258,258,258,2766
|
|
20250124,155500,22860189,258,258,258,258,0
|
|
20250124,155400,22860189,258,258,258,258,0
|
|
20250124,155300,22860189,258,258,258,258,0
|
|
20250124,155200,22860189,258,258,258,258,0
|
|
20250124,155100,22860189,258,258,258,258,0
|
|
20250124,155000,22860189,258,258,258,258,0
|
|
20250124,154900,22860189,258,258,258,258,0
|
|
20250124,154800,22860189,258,258,258,258,0
|
|
20250124,154700,22860189,258,258,258,258,0
|
|
20250124,154600,22860189,258,258,258,258,0
|
|
20250124,154500,22860189,258,258,258,258,0
|
|
20250124,154400,22860189,258,258,258,258,0
|
|
20250124,154300,22860189,258,258,258,258,0
|
|
20250124,154200,22860189,258,258,258,258,0
|
|
20250124,154100,22860189,258,258,258,258,0
|
|
20250124,154000,22860189,258,258,258,258,0
|
|
20250124,153900,22860189,258,258,258,258,0
|
|
20250124,153800,22860189,258,258,258,258,0
|
|
20250124,153700,22860189,258,258,258,258,0
|
|
20250124,153600,22860189,258,258,258,258,0
|
|
20250124,153500,22860189,258,258,258,258,0
|
|
20250124,153400,22860189,258,258,258,258,0
|
|
20250124,153300,22860189,258,258,258,258,0
|
|
20250124,153200,22860189,258,258,258,258,0
|
|
20250124,153100,22860189,258,258,258,258,0
|
|
20250124,153000,22860189,258,258,258,258,2766
|
|
20250124,152900,22146561,261,261,261,261,0
|
|
20250124,152800,22146561,261,261,261,261,0
|
|
20250124,152700,22146561,261,261,261,261,0
|
|
20250124,152600,22146561,261,261,261,261,0
|
|
20250124,152500,22146561,261,261,261,261,0
|
|
20250124,152400,22146561,261,261,261,261,0
|
|
20250124,152300,22146561,261,261,261,261,0
|
|
20250124,152200,22146561,261,261,261,261,0
|
|
20250124,152100,22146561,261,261,261,261,0
|
|
20250124,152000,22146561,261,261,261,261,0
|
|
20250124,151900,22146561,261,261,261,261,150
|
|
20250124,151800,22107411,261,261,261,261,0
|
|
20250124,151700,22107411,261,261,261,261,1959
|
|
20250124,151600,21596112,260,260,260,260,113
|
|
20250124,151500,21566732,261,261,261,261,0
|
|
20250124,151400,21566732,261,261,261,261,0
|
|
20250124,151300,21566732,261,261,261,261,1
|
|
20250124,151200,21566471,260,260,260,260,3309
|
|
20250124,151100,20706131,261,261,261,261,0
|
|
20250124,151000,20706131,261,261,261,261,0
|
|
20250124,150900,20706131,261,261,261,261,0
|
|
20250124,150800,20706131,261,261,261,261,803
|
|
20250124,150700,20496548,261,261,261,261,0
|
|
20250124,150600,20496548,261,261,261,261,0
|
|
20250124,150500,20496548,261,261,261,261,0
|
|
20250124,150400,20496548,261,261,261,261,1913
|
|
20250124,150300,19997255,261,261,261,261,0
|
|
20250124,150200,19997255,261,261,261,261,0
|
|
20250124,150100,19997255,261,261,261,261,0
|
|
20250124,150000,19997255,261,261,261,261,0
|
|
20250124,145900,19997255,261,261,261,261,2
|
|
20250124,145800,19996733,260,260,260,260,0
|
|
20250124,145700,19996733,260,260,260,260,1000
|
|
20250124,145600,19736733,260,260,260,260,1
|
|
20250124,145500,19736473,261,261,261,261,21
|
|
20250124,145400,19730992,261,261,261,261,0
|
|
20250124,145300,19730992,261,261,261,261,500
|
|
20250124,145200,19600492,260,260,260,260,0
|
|
20250124,145100,19600492,260,260,260,260,0
|
|
20250124,145000,19600492,260,260,260,260,0
|
|
20250124,144900,19600492,260,260,260,260,1
|
|
20250124,144800,19600232,261,261,261,261,0
|
|
20250124,144700,19600232,261,261,261,261,0
|
|
20250124,144600,19600232,261,261,261,261,0
|
|
20250124,144500,19600232,261,261,261,261,0
|
|
20250124,144400,19600232,261,261,261,261,0
|
|
20250124,144300,19600232,261,261,261,261,0
|
|
20250124,144200,19600232,261,261,261,261,0
|
|
20250124,144100,19600232,261,261,261,261,39
|
|
20250124,144000,19590053,261,261,261,261,0
|
|
20250124,143900,19590053,261,261,261,261,0
|
|
20250124,143800,19590053,261,261,261,261,0
|
|
20250124,143700,19590053,261,261,261,261,0
|
|
20250124,143600,19590053,261,261,261,261,0
|
|
20250124,143500,19590053,261,261,261,261,0
|
|
20250124,143400,19590053,261,261,261,261,0
|
|
20250124,143300,19590053,261,261,261,261,0
|
|
20250124,143200,19590053,261,261,261,261,0
|
|
20250124,143100,19590053,261,261,261,261,0
|
|
20250124,143000,19590053,261,261,261,261,1
|
|
20250124,142900,19589792,260,260,260,260,0
|
|
20250124,142800,19589792,260,260,260,260,0
|
|
20250124,142700,19589792,260,260,260,260,1
|
|
20250124,142600,19589532,261,261,261,261,0
|
|
20250124,142500,19589532,261,261,261,261,0
|
|
20250124,142400,19589532,261,261,261,261,0
|
|
20250124,142300,19589532,261,261,261,261,0
|
|
20250124,142200,19589532,261,261,261,261,0
|
|
20250124,142100,19589532,261,261,261,261,0
|
|
20250124,142000,19589532,261,261,261,261,1
|
|
20250124,141900,19589271,260,260,260,260,5570
|
|
20250124,141800,18141071,260,260,260,260,0
|
|
20250124,141700,18141071,260,260,260,260,0
|
|
20250124,141600,18141071,260,260,260,260,0
|
|
20250124,141500,18141071,260,260,260,260,0
|
|
20250124,141400,18141071,260,259,260,259,1001
|
|
20250124,141300,17881811,259,259,259,259,1
|
|
20250124,141200,17881552,259,259,259,259,2212
|
|
20250124,141100,17308644,259,259,259,259,0
|
|
20250124,141000,17308644,259,259,259,259,17
|
|
20250124,140900,17304241,259,259,259,259,1101
|
|
20250124,140800,17019082,259,259,259,259,0
|
|
20250124,140700,17019082,259,259,259,259,5
|
|
20250124,140600,17017787,259,259,259,259,0
|
|
20250124,140500,17017787,259,259,259,259,0
|
|
20250124,140400,17017787,259,259,259,259,0
|
|
20250124,140300,17017787,259,259,259,259,0
|
|
20250124,140200,17017787,259,259,259,259,800
|
|
20250124,140100,16810587,259,259,259,259,0
|
|
20250124,140000,16810587,259,259,259,259,5
|
|
20250124,135900,16809292,259,259,259,259,1
|
|
20250124,135800,16809033,259,259,259,259,41
|
|
20250124,135700,16798414,259,259,259,259,114
|
|
20250124,135600,16768888,259,259,259,259,0
|
|
20250124,135500,16768888,259,259,259,259,40
|
|
20250124,135400,16758528,259,259,259,259,1
|
|
20250124,135300,16758269,259,259,259,259,0
|
|
20250124,135200,16758269,259,259,259,259,0
|
|
20250124,135100,16758269,259,259,259,259,0
|
|
20250124,135000,16758269,259,259,259,259,0
|
|
20250124,134900,16758269,259,259,259,259,0
|
|
20250124,134800,16758269,259,259,259,259,100
|
|
20250124,134700,16732369,259,259,259,259,0
|
|
20250124,134600,16732369,259,259,259,259,0
|
|
20250124,134500,16732369,259,259,259,259,0
|
|
20250124,134400,16732369,259,259,259,259,0
|
|
20250124,134300,16732369,259,259,259,259,0
|
|
20250124,134200,16732369,259,259,259,259,0
|
|
20250124,134100,16732369,259,259,259,259,0
|
|
20250124,134000,16732369,259,259,259,259,0
|
|
20250124,133900,16732369,259,259,259,259,0
|
|
20250124,133800,16732369,259,259,259,259,0
|
|
20250124,133700,16732369,259,259,259,259,0
|
|
20250124,133600,16732369,259,259,259,259,0
|
|
20250124,133500,16732369,259,259,259,259,0
|
|
20250124,133400,16732369,259,259,259,259,0
|
|
20250124,133300,16732369,259,259,259,259,0
|
|
20250124,133200,16732369,259,259,259,259,0
|
|
20250124,133100,16732369,259,259,259,259,0
|
|
20250124,133000,16732369,259,259,259,259,0
|
|
20250124,132900,16732369,259,259,259,259,0
|
|
20250124,132800,16732369,259,259,259,259,0
|
|
20250124,132700,16732369,259,259,259,259,0
|
|
20250124,132600,16732369,259,259,259,259,33
|
|
20250124,132500,16723822,259,259,259,259,11
|
|
20250124,132400,16720973,259,259,259,259,0
|
|
20250124,132300,16720973,259,259,259,259,0
|
|
20250124,132200,16720973,259,259,259,259,0
|
|
20250124,132100,16720973,259,259,259,259,14
|
|
20250124,132000,16717347,259,259,259,259,0
|
|
20250124,131900,16717347,259,259,259,259,0
|
|
20250124,131800,16717347,259,259,259,259,1
|
|
20250124,131700,16717088,259,259,259,259,0
|
|
20250124,131600,16717088,259,259,259,259,0
|
|
20250124,131500,16717088,259,259,259,259,1
|
|
20250124,131400,16716829,259,259,259,259,1
|
|
20250124,131300,16716570,259,259,259,259,2
|
|
20250124,131200,16716052,257,257,257,257,0
|
|
20250124,131100,16716052,257,258,258,257,3332
|
|
20250124,131000,15857263,258,258,258,258,0
|
|
20250124,130900,15857263,258,258,258,258,0
|
|
20250124,130800,15857263,258,258,258,258,0
|
|
20250124,130700,15857263,258,258,258,258,0
|
|
20250124,130600,15857263,258,258,258,258,1
|
|
20250124,130500,15857005,259,259,259,259,0
|
|
20250124,130400,15857005,259,259,259,259,1
|
|
20250124,130300,15856746,259,259,259,259,0
|
|
20250124,130200,15856746,259,259,259,259,0
|
|
20250124,130100,15856746,259,259,259,259,1
|
|
20250124,130000,15856487,259,259,259,259,0
|
|
20250124,125900,15856487,259,259,259,259,300
|
|
20250124,125800,15778787,259,259,259,259,0
|
|
20250124,125700,15778787,259,259,259,259,1
|
|
20250124,125600,15778528,258,258,258,258,0
|
|
20250124,125500,15778528,258,258,258,258,0
|
|
20250124,125400,15778528,258,258,258,258,0
|
|
20250124,125300,15778528,258,258,258,258,0
|
|
20250124,125200,15778528,258,258,258,258,0
|
|
20250124,125100,15778528,258,258,258,258,0
|
|
20250124,125000,15778528,258,258,258,258,0
|
|
20250124,124900,15778528,258,258,258,258,0
|
|
20250124,124800,15778528,258,258,258,258,0
|
|
20250124,124700,15778528,258,258,258,258,0
|
|
20250124,124600,15778528,258,258,258,258,0
|
|
20250124,124500,15778528,258,258,258,258,0
|
|
20250124,124400,15778528,258,258,258,258,0
|
|
20250124,124300,15778528,258,258,258,258,869
|
|
20250124,124200,15554326,258,258,258,258,4
|
|
20250124,124100,15553294,258,258,258,258,387
|
|
20250124,124000,15453448,258,258,258,258,0
|
|
20250124,123900,15453448,258,258,258,258,0
|
|
20250124,123800,15453448,258,258,258,258,0
|
|
20250124,123700,15453448,258,258,258,258,51
|
|
20250124,123600,15440290,258,258,258,258,27
|
|
20250124,123500,15433324,258,258,258,258,0
|
|
20250124,123400,15433324,258,258,258,258,0
|
|
20250124,123300,15433324,258,258,259,258,1503
|
|
20250124,123200,15045548,259,259,259,259,7
|
|
20250124,123100,15043735,259,259,259,259,0
|
|
20250124,123000,15043735,259,259,259,259,5
|
|
20250124,122900,15042440,259,259,259,259,2
|
|
20250124,122800,15041922,259,259,259,259,0
|
|
20250124,122700,15041922,259,259,259,259,0
|
|
20250124,122600,15041922,259,259,259,259,0
|
|
20250124,122500,15041922,259,259,259,259,0
|
|
20250124,122400,15041922,259,259,259,259,0
|
|
20250124,122300,15041922,259,259,259,259,0
|
|
20250124,122200,15041922,259,259,259,259,0
|
|
20250124,122100,15041922,259,259,259,259,0
|
|
20250124,122000,15041922,259,259,259,259,0
|
|
20250124,121900,15041922,259,259,259,259,1
|
|
20250124,121800,15041663,257,258,258,257,3000
|
|
20250124,121700,14268663,258,259,259,258,2020
|
|
20250124,121600,13747483,259,259,259,259,0
|
|
20250124,121500,13747483,259,259,259,259,2
|
|
20250124,121400,13746965,259,259,259,259,14
|
|
20250124,121300,13743339,259,259,259,259,31
|
|
20250124,121200,13735310,259,258,259,258,1010
|
|
20250124,121100,13474720,258,259,259,258,1000
|
|
20250124,121000,13216713,259,259,259,259,0
|
|
20250124,120900,13216713,259,259,259,259,0
|
|
20250124,120800,13216713,259,259,259,259,0
|
|
20250124,120700,13216713,259,259,259,259,0
|
|
20250124,120600,13216713,259,259,259,259,0
|
|
20250124,120500,13216713,259,259,259,259,0
|
|
20250124,120400,13216713,259,259,259,259,0
|
|
20250124,120300,13216713,259,259,259,259,0
|
|
20250124,120200,13216713,259,259,259,259,0
|
|
20250124,120100,13216713,259,259,259,259,0
|
|
20250124,120000,13216713,259,259,259,259,0
|
|
20250124,115900,13216713,259,259,259,259,0
|
|
20250124,115800,13216713,259,259,259,259,0
|
|
20250124,115700,13216713,259,260,260,259,2775
|
|
20250124,115600,12496772,260,260,260,260,0
|
|
20250124,115500,12496772,260,260,260,260,25
|
|
20250124,115400,12490272,260,260,260,260,670
|
|
20250124,115300,12316072,260,260,260,260,0
|
|
20250124,115200,12316072,260,260,260,257,12757
|
|
20250124,115100,9030576,261,261,261,261,0
|
|
20250124,115000,9030576,261,261,261,261,0
|
|
20250124,114900,9030576,261,261,261,261,0
|
|
20250124,114800,9030576,261,261,261,261,20
|
|
20250124,114700,9025356,260,260,260,260,0
|
|
20250124,114600,9025356,260,260,260,260,0
|
|
20250124,114500,9025356,260,260,260,260,299
|
|
20250124,114400,8947616,261,261,261,261,0
|
|
20250124,114300,8947616,261,261,261,261,1915
|
|
20250124,114200,8447801,261,261,261,261,0
|
|
20250124,114100,8447801,261,261,261,261,500
|
|
20250124,114000,8317301,261,261,261,261,500
|
|
20250124,113900,8186801,261,261,261,261,0
|
|
20250124,113800,8186801,261,261,261,261,0
|
|
20250124,113700,8186801,261,261,261,261,10
|
|
20250124,113600,8184191,259,259,259,259,2
|
|
20250124,113500,8183673,259,259,259,259,0
|
|
20250124,113400,8183673,259,259,259,259,0
|
|
20250124,113300,8183673,259,259,259,259,0
|
|
20250124,113200,8183673,259,259,259,259,0
|
|
20250124,113100,8183673,259,259,259,259,1000
|
|
20250124,113000,7924673,259,260,260,259,9221
|
|
20250124,112900,5533434,261,261,261,261,2060
|
|
20250124,112800,4995774,262,262,262,262,0
|
|
20250124,112700,4995774,262,262,262,262,0
|
|
20250124,112600,4995774,262,262,262,262,0
|
|
20250124,112500,4995774,262,262,262,262,0
|
|
20250124,112400,4995774,262,262,262,262,0
|
|
20250124,112300,4995774,262,262,262,262,0
|
|
20250124,112200,4995774,262,262,262,262,0
|
|
20250124,112100,4995774,262,262,262,262,0
|
|
20250124,112000,4995774,262,262,262,262,0
|
|
20250124,111900,4995774,262,262,262,262,0
|
|
20250124,111800,4995774,262,262,262,262,0
|
|
20250124,111700,4995774,262,262,262,262,0
|
|
20250124,111600,4995774,262,262,262,262,0
|
|
20250124,111500,4995774,262,262,262,262,0
|
|
20250124,111400,4995774,262,262,262,262,0
|
|
20250124,111300,4995774,262,262,262,262,0
|
|
20250124,111200,4995774,262,262,262,262,0
|
|
20250124,111100,4995774,262,262,262,262,10
|
|
20250124,111000,4993154,262,262,262,262,0
|
|
20250124,110900,4993154,262,262,262,262,0
|
|
20250124,110800,4993154,262,262,262,262,0
|
|
20250124,110700,4993154,262,262,262,262,0
|
|
20250124,110600,4993154,262,262,262,262,0
|
|
20250124,110500,4993154,262,262,262,262,0
|
|
20250124,110400,4993154,262,262,262,262,0
|
|
20250124,110300,4993154,262,262,262,262,0
|
|
20250124,110200,4993154,262,262,262,262,0
|
|
20250124,110100,4993154,262,262,262,262,38
|
|
20250124,110000,4983198,262,262,262,262,3
|
|
20250124,105900,4982412,262,262,262,262,0
|
|
20250124,105800,4982412,262,262,262,262,0
|
|
20250124,105700,4982412,262,262,262,262,0
|
|
20250124,105600,4982412,262,262,262,262,0
|
|
20250124,105500,4982412,262,262,262,262,0
|
|
20250124,105400,4982412,262,262,262,262,0
|
|
20250124,105300,4982412,262,262,262,262,0
|
|
20250124,105200,4982412,262,262,262,262,0
|
|
20250124,105100,4982412,262,262,262,262,0
|
|
20250124,105000,4982412,262,262,262,262,0
|
|
20250124,104900,4982412,262,262,262,262,0
|
|
20250124,104800,4982412,262,262,262,262,0
|
|
20250124,104700,4982412,262,262,262,262,11
|
|
20250124,104600,4979530,262,262,262,262,0
|
|
20250124,104500,4979530,262,262,262,262,0
|
|
20250124,104400,4979530,262,262,262,262,0
|
|
20250124,104300,4979530,262,262,262,262,0
|
|
20250124,104200,4979530,262,262,262,262,0
|
|
20250124,104100,4979530,262,262,262,262,0
|
|
20250124,104000,4979530,262,262,262,262,0
|
|
20250124,103900,4979530,262,262,262,262,0
|
|
20250124,103800,4979530,262,262,262,262,0
|
|
20250124,103700,4979530,262,262,262,262,8
|
|
20250124,103600,4977434,262,262,262,262,0
|
|
20250124,103500,4977434,262,262,262,262,0
|
|
20250124,103400,4977434,262,262,262,262,0
|
|
20250124,103300,4977434,262,262,262,262,0
|
|
20250124,103200,4977434,262,262,262,262,0
|
|
20250124,103100,4977434,262,262,262,262,562
|
|
20250124,103000,4830190,262,262,262,262,0
|
|
20250124,102900,4830190,262,262,262,262,24
|
|
20250124,102800,4823902,262,262,262,262,0
|
|
20250124,102700,4823902,262,262,262,262,0
|
|
20250124,102600,4823902,262,262,262,262,0
|
|
20250124,102500,4823902,262,262,262,262,0
|
|
20250124,102400,4823902,262,262,262,262,0
|
|
20250124,102300,4823902,262,262,262,262,0
|
|
20250124,102200,4823902,262,262,262,262,0
|
|
20250124,102100,4823902,262,262,262,262,0
|
|
20250124,102000,4823902,262,262,262,262,0
|
|
20250124,101900,4823902,262,262,262,262,0
|
|
20250124,101800,4823902,262,262,262,262,0
|
|
20250124,101700,4823902,262,262,262,262,0
|
|
20250124,101600,4823902,262,262,262,262,5
|
|
20250124,101500,4822592,262,262,262,262,0
|
|
20250124,101400,4822592,262,262,262,262,0
|
|
20250124,101300,4822592,262,262,262,262,0
|
|
20250124,101200,4822592,262,262,262,262,6
|
|
20250124,101100,4821020,262,262,262,262,0
|
|
20250124,101000,4821020,262,262,262,262,508
|
|
20250124,100900,4687924,262,261,262,261,2
|
|
20250124,100800,4687401,262,262,262,262,0
|
|
20250124,100700,4687401,262,262,262,262,2000
|
|
20250124,100600,4163401,262,262,262,262,0
|
|
20250124,100500,4163401,262,262,262,262,0
|
|
20250124,100400,4163401,262,262,262,262,793
|
|
20250124,100300,3955635,263,263,263,263,0
|
|
20250124,100200,3955635,263,263,263,263,5
|
|
20250124,100100,3954320,262,262,262,262,5
|
|
20250124,100000,3953010,263,263,263,263,0
|
|
20250124,095900,3953010,263,263,263,263,0
|
|
20250124,095800,3953010,263,263,263,263,0
|
|
20250124,095700,3953010,263,263,263,263,2
|
|
20250124,095600,3952484,263,263,263,263,0
|
|
20250124,095500,3952484,263,263,263,263,2
|
|
20250124,095400,3951958,264,264,264,264,0
|
|
20250124,095300,3951958,264,264,264,264,0
|
|
20250124,095200,3951958,264,264,264,264,0
|
|
20250124,095100,3951958,264,264,264,264,0
|
|
20250124,095000,3951958,264,264,264,264,0
|
|
20250124,094900,3951958,264,264,264,264,0
|
|
20250124,094800,3951958,264,264,264,264,0
|
|
20250124,094700,3951958,264,264,264,264,17
|
|
20250124,094600,3947470,264,264,264,263,394
|
|
20250124,094500,3843464,264,264,264,264,0
|
|
20250124,094400,3843464,264,264,264,264,21
|
|
20250124,094300,3837920,263,263,263,263,0
|
|
20250124,094200,3837920,263,264,264,263,14
|
|
20250124,094100,3834226,263,263,263,263,301
|
|
20250124,094000,3755063,262,262,262,262,0
|
|
20250124,093900,3755063,262,262,262,262,0
|
|
20250124,093800,3755063,262,262,262,262,286
|
|
20250124,093700,3680131,259,259,259,259,0
|
|
20250124,093600,3680131,259,259,259,259,0
|
|
20250124,093500,3680131,259,259,259,259,0
|
|
20250124,093400,3680131,259,259,259,259,0
|
|
20250124,093300,3680131,259,259,259,259,0
|
|
20250124,093200,3680131,259,259,259,259,0
|
|
20250124,093100,3680131,259,262,262,259,4600
|
|
20250124,093000,2484147,263,263,263,263,0
|
|
20250124,092900,2484147,263,263,263,263,424
|
|
20250124,092800,2372635,264,264,264,264,0
|
|
20250124,092700,2372635,264,264,264,264,0
|
|
20250124,092600,2372635,264,264,264,264,0
|
|
20250124,092500,2372635,264,264,264,264,0
|
|
20250124,092400,2372635,264,264,264,264,0
|
|
20250124,092300,2372635,264,264,264,264,5003
|
|
20250124,092200,1051843,263,263,263,263,38
|
|
20250124,092100,1041849,264,264,264,264,0
|
|
20250124,092000,1041849,264,264,264,264,288
|
|
20250124,091900,965817,266,266,266,266,1
|
|
20250124,091800,965551,263,263,263,263,0
|
|
20250124,091700,965551,263,264,264,263,471
|
|
20250124,091600,841430,266,266,266,266,244
|
|
20250124,091500,776526,266,266,266,266,2
|
|
20250124,091400,775994,266,266,266,266,1353
|
|
20250124,091300,416096,266,266,266,266,0
|
|
20250124,091200,416096,266,266,266,266,0
|
|
20250124,091100,416096,266,266,266,266,0
|
|
20250124,091000,416096,266,266,266,266,778
|
|
20250124,090900,209148,266,266,266,266,0
|
|
20250124,090800,209148,266,266,266,266,2
|
|
20250124,090700,208616,265,264,265,264,694
|
|
20250124,090600,24708,264,264,264,264,0
|
|
20250124,090500,24708,264,264,264,264,2
|
|
20250124,090400,24180,261,261,261,261,50
|
|
20250124,090300,11130,265,265,265,265,0
|
|
20250124,090200,11130,265,265,265,265,0
|
|
20250124,090100,11130,265,265,265,265,2
|
|
20250124,090000,10600,265,265,265,265,40
|