630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,192700,64230035,283,283,283,283,1334
|
|
20250107,192600,64230035,283,283,283,283,0
|
|
20250107,192500,64230035,283,283,283,283,0
|
|
20250107,192400,64230035,283,283,283,283,0
|
|
20250107,192300,64230035,283,283,283,283,0
|
|
20250107,192200,64230035,283,283,283,283,0
|
|
20250107,192100,64230035,283,283,283,283,0
|
|
20250107,192000,64230035,283,283,283,283,0
|
|
20250107,191900,64230035,283,283,283,283,0
|
|
20250107,191800,64230035,283,283,283,283,0
|
|
20250107,191700,64230035,283,283,283,283,0
|
|
20250107,191600,64230035,283,283,283,283,0
|
|
20250107,191500,64230035,283,283,283,283,0
|
|
20250107,191400,64230035,283,283,283,283,0
|
|
20250107,191300,64230035,283,283,283,283,0
|
|
20250107,191200,64230035,283,283,283,283,0
|
|
20250107,191100,64230035,283,283,283,283,0
|
|
20250107,191000,64230035,283,283,283,283,0
|
|
20250107,190900,64230035,283,283,283,283,0
|
|
20250107,190800,64230035,283,283,283,283,0
|
|
20250107,190700,64230035,283,283,283,283,0
|
|
20250107,190600,64230035,283,283,283,283,0
|
|
20250107,190500,64230035,283,283,283,283,0
|
|
20250107,190400,64230035,283,283,283,283,0
|
|
20250107,190300,64230035,283,283,283,283,0
|
|
20250107,190200,64230035,283,283,283,283,0
|
|
20250107,190100,64230035,283,283,283,283,0
|
|
20250107,190000,64230035,283,283,283,283,0
|
|
20250107,185900,64230035,283,283,283,283,0
|
|
20250107,185800,64230035,283,283,283,283,0
|
|
20250107,185700,64230035,283,283,283,283,1334
|
|
20250107,185600,64230035,283,283,283,283,0
|
|
20250107,185500,64230035,283,283,283,283,0
|
|
20250107,185400,64230035,283,283,283,283,0
|
|
20250107,185300,64230035,283,283,283,283,0
|
|
20250107,185200,64230035,283,283,283,283,0
|
|
20250107,185100,64230035,283,283,283,283,0
|
|
20250107,185000,64230035,283,283,283,283,0
|
|
20250107,184900,64230035,283,283,283,283,0
|
|
20250107,184800,64230035,283,283,283,283,0
|
|
20250107,184700,64230035,283,283,283,283,0
|
|
20250107,184600,64230035,283,283,283,283,0
|
|
20250107,184500,64230035,283,283,283,283,0
|
|
20250107,184400,64230035,283,283,283,283,0
|
|
20250107,184300,64230035,283,283,283,283,0
|
|
20250107,184200,64230035,283,283,283,283,0
|
|
20250107,184100,64230035,283,283,283,283,0
|
|
20250107,184000,64230035,283,283,283,283,0
|
|
20250107,183900,64230035,283,283,283,283,0
|
|
20250107,183800,64230035,283,283,283,283,0
|
|
20250107,183700,64230035,283,283,283,283,0
|
|
20250107,183600,64230035,283,283,283,283,0
|
|
20250107,183500,64230035,283,283,283,283,0
|
|
20250107,183400,64230035,283,283,283,283,0
|
|
20250107,183300,64230035,283,283,283,283,0
|
|
20250107,183200,64230035,283,283,283,283,0
|
|
20250107,183100,64230035,283,283,283,283,0
|
|
20250107,183000,64230035,283,283,283,283,0
|
|
20250107,182900,64230035,283,283,283,283,0
|
|
20250107,182800,64230035,283,283,283,283,0
|
|
20250107,182700,64230035,283,283,283,283,1334
|
|
20250107,182600,64230035,283,283,283,283,0
|
|
20250107,182500,64230035,283,283,283,283,0
|
|
20250107,182400,64230035,283,283,283,283,0
|
|
20250107,182300,64230035,283,283,283,283,0
|
|
20250107,182200,64230035,283,283,283,283,0
|
|
20250107,182100,64230035,283,283,283,283,0
|
|
20250107,182000,64230035,283,283,283,283,0
|
|
20250107,181900,64230035,283,283,283,283,0
|
|
20250107,181800,64230035,283,283,283,283,0
|
|
20250107,181700,64230035,283,283,283,283,0
|
|
20250107,181600,64230035,283,283,283,283,0
|
|
20250107,181500,64230035,283,283,283,283,0
|
|
20250107,181400,64230035,283,283,283,283,0
|
|
20250107,181300,64230035,283,283,283,283,0
|
|
20250107,181200,64230035,283,283,283,283,0
|
|
20250107,181100,64230035,283,283,283,283,0
|
|
20250107,181000,64230035,283,283,283,283,0
|
|
20250107,180900,64230035,283,283,283,283,0
|
|
20250107,180800,64230035,283,283,283,283,0
|
|
20250107,180700,64230035,283,283,283,283,0
|
|
20250107,180600,64230035,283,283,283,283,0
|
|
20250107,180500,64230035,283,283,283,283,0
|
|
20250107,180400,64230035,283,283,283,283,0
|
|
20250107,180300,64230035,283,283,283,283,0
|
|
20250107,180200,64230035,283,283,283,283,0
|
|
20250107,180100,64230035,283,283,283,283,0
|
|
20250107,180000,64230035,283,283,283,283,0
|
|
20250107,175900,64230035,283,283,283,283,0
|
|
20250107,175800,64230035,283,283,283,283,0
|
|
20250107,175700,64230035,283,283,283,283,1334
|
|
20250107,175600,64230035,283,283,283,283,0
|
|
20250107,175500,64230035,283,283,283,283,0
|
|
20250107,175400,64230035,283,283,283,283,0
|
|
20250107,175300,64230035,283,283,283,283,0
|
|
20250107,175200,64230035,283,283,283,283,0
|
|
20250107,175100,64230035,283,283,283,283,0
|
|
20250107,175000,64230035,283,283,283,283,0
|
|
20250107,174900,64230035,283,283,283,283,0
|
|
20250107,174800,64230035,283,283,283,283,0
|
|
20250107,174700,64230035,283,283,283,283,0
|
|
20250107,174600,64230035,283,283,283,283,0
|
|
20250107,174500,64230035,283,283,283,283,0
|
|
20250107,174400,64230035,283,283,283,283,0
|
|
20250107,174300,64230035,283,283,283,283,0
|
|
20250107,174200,64230035,283,283,283,283,0
|
|
20250107,174100,64230035,283,283,283,283,0
|
|
20250107,174000,64230035,283,283,283,283,0
|
|
20250107,173900,64230035,283,283,283,283,0
|
|
20250107,173800,64230035,283,283,283,283,0
|
|
20250107,173700,64230035,283,283,283,283,0
|
|
20250107,173600,64230035,283,283,283,283,0
|
|
20250107,173500,64230035,283,283,283,283,0
|
|
20250107,173400,64230035,283,283,283,283,0
|
|
20250107,173300,64230035,283,283,283,283,0
|
|
20250107,173200,64230035,283,283,283,283,0
|
|
20250107,173100,64230035,283,283,283,283,0
|
|
20250107,173000,64230035,283,283,283,283,0
|
|
20250107,172900,64230035,283,283,283,283,0
|
|
20250107,172800,64230035,283,283,283,283,0
|
|
20250107,172700,64230035,283,283,283,283,1334
|
|
20250107,172600,64230035,283,283,283,283,0
|
|
20250107,172500,64230035,283,283,283,283,0
|
|
20250107,172400,64230035,283,283,283,283,0
|
|
20250107,172300,64230035,283,283,283,283,0
|
|
20250107,172200,64230035,283,283,283,283,0
|
|
20250107,172100,64230035,283,283,283,283,0
|
|
20250107,172000,64230035,283,283,283,283,0
|
|
20250107,171900,64230035,283,283,283,283,0
|
|
20250107,171800,64230035,283,283,283,283,0
|
|
20250107,171700,64230035,283,283,283,283,0
|
|
20250107,171600,64230035,283,283,283,283,0
|
|
20250107,171500,64230035,283,283,283,283,0
|
|
20250107,171400,64230035,283,283,283,283,0
|
|
20250107,171300,64230035,283,283,283,283,0
|
|
20250107,171200,64230035,283,283,283,283,0
|
|
20250107,171100,64230035,283,283,283,283,0
|
|
20250107,171000,64230035,283,283,283,283,0
|
|
20250107,170900,64230035,283,283,283,283,0
|
|
20250107,170800,64230035,283,283,283,283,0
|
|
20250107,170700,64230035,283,283,283,283,0
|
|
20250107,170600,64230035,283,283,283,283,0
|
|
20250107,170500,64230035,283,283,283,283,0
|
|
20250107,170400,64230035,283,283,283,283,0
|
|
20250107,170300,64230035,283,283,283,283,0
|
|
20250107,170200,64230035,283,283,283,283,0
|
|
20250107,170100,64230035,283,283,283,283,0
|
|
20250107,170000,64230035,283,283,283,283,0
|
|
20250107,165900,64230035,283,283,283,283,0
|
|
20250107,165800,64230035,283,283,283,283,0
|
|
20250107,165700,64230035,283,283,283,283,1334
|
|
20250107,165600,64230035,283,283,283,283,0
|
|
20250107,165500,64230035,283,283,283,283,0
|
|
20250107,165400,64230035,283,283,283,283,0
|
|
20250107,165300,64230035,283,283,283,283,0
|
|
20250107,165200,64230035,283,283,283,283,0
|
|
20250107,165100,64230035,283,283,283,283,0
|
|
20250107,165000,64230035,283,283,283,283,0
|
|
20250107,164900,64230035,283,283,283,283,0
|
|
20250107,164800,64230035,283,283,283,283,0
|
|
20250107,164700,64230035,283,283,283,283,0
|
|
20250107,164600,64230035,283,283,283,283,0
|
|
20250107,164500,64230035,283,283,283,283,0
|
|
20250107,164400,64230035,283,283,283,283,0
|
|
20250107,164300,64230035,283,283,283,283,0
|
|
20250107,164200,64230035,283,283,283,283,0
|
|
20250107,164100,64230035,283,283,283,283,0
|
|
20250107,164000,64230035,283,283,283,283,0
|
|
20250107,163900,64230035,283,283,283,283,0
|
|
20250107,163800,64230035,283,283,283,283,0
|
|
20250107,163700,64230035,283,283,283,283,0
|
|
20250107,163600,64230035,283,283,283,283,0
|
|
20250107,163500,64230035,283,283,283,283,0
|
|
20250107,163400,64230035,283,283,283,283,0
|
|
20250107,163300,64230035,283,283,283,283,0
|
|
20250107,163200,64230035,283,283,283,283,0
|
|
20250107,163100,64230035,283,283,283,283,0
|
|
20250107,163000,64230035,283,283,283,283,0
|
|
20250107,162900,64230035,283,283,283,283,0
|
|
20250107,162800,64230035,283,283,283,283,0
|
|
20250107,162700,64230035,283,283,283,283,1334
|
|
20250107,162600,64230035,283,283,283,283,0
|
|
20250107,162500,64230035,283,283,283,283,0
|
|
20250107,162400,64230035,283,283,283,283,0
|
|
20250107,162300,64230035,283,283,283,283,0
|
|
20250107,162200,64230035,283,283,283,283,0
|
|
20250107,162100,64230035,283,283,283,283,0
|
|
20250107,162000,64230035,283,283,283,283,0
|
|
20250107,161900,64230035,283,283,283,283,0
|
|
20250107,161800,64230035,283,283,283,283,0
|
|
20250107,161700,64230035,283,283,283,283,0
|
|
20250107,161600,64230035,283,283,283,283,0
|
|
20250107,161500,64230035,283,283,283,283,0
|
|
20250107,161400,64230035,283,283,283,283,0
|
|
20250107,161300,64230035,283,283,283,283,0
|
|
20250107,161200,64230035,283,283,283,283,0
|
|
20250107,161100,64230035,283,283,283,283,0
|
|
20250107,161000,64230035,283,283,283,283,0
|
|
20250107,160900,64230035,283,283,283,283,0
|
|
20250107,160800,64230035,283,283,283,283,0
|
|
20250107,160700,64230035,283,283,283,283,0
|
|
20250107,160600,64230035,283,283,283,283,0
|
|
20250107,160500,64230035,283,283,283,283,0
|
|
20250107,160400,64230035,283,283,283,283,0
|
|
20250107,160300,64230035,283,283,283,283,0
|
|
20250107,160200,64230035,283,283,283,283,0
|
|
20250107,160100,64230035,283,283,283,283,0
|
|
20250107,160000,64230035,283,283,283,283,0
|
|
20250107,155900,64230035,283,283,283,283,0
|
|
20250107,155800,64230035,283,283,283,283,0
|
|
20250107,155700,64230035,283,283,283,283,1334
|
|
20250107,155600,64230035,283,283,283,283,0
|
|
20250107,155500,64230035,283,283,283,283,0
|
|
20250107,155400,64230035,283,283,283,283,0
|
|
20250107,155300,64230035,283,283,283,283,0
|
|
20250107,155200,64230035,283,283,283,283,0
|
|
20250107,155100,64230035,283,283,283,283,0
|
|
20250107,155000,64230035,283,283,283,283,0
|
|
20250107,154900,64230035,283,283,283,283,0
|
|
20250107,154800,64230035,283,283,283,283,0
|
|
20250107,154700,64230035,283,283,283,283,0
|
|
20250107,154600,64230035,283,283,283,283,0
|
|
20250107,154500,64230035,283,283,283,283,0
|
|
20250107,154400,64230035,283,283,283,283,0
|
|
20250107,154300,64230035,283,283,283,283,0
|
|
20250107,154200,64230035,283,283,283,283,0
|
|
20250107,154100,64230035,283,283,283,283,0
|
|
20250107,154000,64230035,283,283,283,283,0
|
|
20250107,153900,64230035,283,283,283,283,0
|
|
20250107,153800,64230035,283,283,283,283,0
|
|
20250107,153700,64230035,283,283,283,283,0
|
|
20250107,153600,64230035,283,283,283,283,0
|
|
20250107,153500,64230035,283,283,283,283,0
|
|
20250107,153400,64230035,283,283,283,283,0
|
|
20250107,153300,64230035,283,283,283,283,0
|
|
20250107,153200,64230035,283,283,283,283,0
|
|
20250107,153100,64230035,283,283,283,283,0
|
|
20250107,153000,64230035,283,283,283,283,1334
|
|
20250107,152900,63852513,285,285,285,285,0
|
|
20250107,152800,63852513,285,285,285,285,0
|
|
20250107,152700,63852513,285,285,285,285,0
|
|
20250107,152600,63852513,285,285,285,285,0
|
|
20250107,152500,63852513,285,285,285,285,0
|
|
20250107,152400,63852513,285,285,285,285,0
|
|
20250107,152300,63852513,285,285,285,285,0
|
|
20250107,152200,63852513,285,285,285,285,0
|
|
20250107,152100,63852513,285,285,285,285,0
|
|
20250107,152000,63852513,285,285,285,285,0
|
|
20250107,151900,63852513,285,285,285,285,0
|
|
20250107,151800,63852513,285,285,285,285,132
|
|
20250107,151700,63814893,284,284,284,283,342
|
|
20250107,151600,63718035,284,284,284,284,1
|
|
20250107,151500,63717751,284,284,284,284,99
|
|
20250107,151400,63689635,284,284,284,284,0
|
|
20250107,151300,63689635,284,284,284,284,0
|
|
20250107,151200,63689635,284,284,284,284,188
|
|
20250107,151100,63636243,283,283,283,283,0
|
|
20250107,151000,63636243,283,284,284,283,264
|
|
20250107,150900,63561423,284,284,284,284,6000
|
|
20250107,150800,61857423,284,284,284,284,0
|
|
20250107,150700,61857423,284,284,284,284,142
|
|
20250107,150600,61817095,283,283,283,283,0
|
|
20250107,150500,61817095,283,284,284,283,423
|
|
20250107,150400,61697117,283,283,283,283,0
|
|
20250107,150300,61697117,283,283,283,283,0
|
|
20250107,150200,61697117,283,283,283,283,0
|
|
20250107,150100,61697117,283,283,283,283,158
|
|
20250107,150000,61652403,283,283,283,283,0
|
|
20250107,145900,61652403,283,283,283,283,0
|
|
20250107,145800,61652403,283,283,283,283,0
|
|
20250107,145700,61652403,283,283,283,283,0
|
|
20250107,145600,61652403,283,283,283,283,0
|
|
20250107,145500,61652403,283,283,283,283,0
|
|
20250107,145400,61652403,283,283,283,283,0
|
|
20250107,145300,61652403,283,283,283,283,1
|
|
20250107,145200,61652120,282,282,282,282,0
|
|
20250107,145100,61652120,282,282,282,282,0
|
|
20250107,145000,61652120,282,282,282,282,0
|
|
20250107,144900,61652120,282,282,282,282,0
|
|
20250107,144800,61652120,282,282,282,282,30
|
|
20250107,144700,61643660,285,285,285,285,1500
|
|
20250107,144600,61216160,285,285,285,285,0
|
|
20250107,144500,61216160,285,285,285,285,0
|
|
20250107,144400,61216160,285,285,285,285,0
|
|
20250107,144300,61216160,285,285,285,285,0
|
|
20250107,144200,61216160,285,285,285,285,0
|
|
20250107,144100,61216160,285,285,285,285,0
|
|
20250107,144000,61216160,285,285,285,285,0
|
|
20250107,143900,61216160,285,285,285,285,0
|
|
20250107,143800,61216160,285,285,285,285,0
|
|
20250107,143700,61216160,285,285,285,285,1150
|
|
20250107,143600,60888410,282,282,282,282,350
|
|
20250107,143500,60789710,282,282,282,282,0
|
|
20250107,143400,60789710,282,282,282,282,0
|
|
20250107,143300,60789710,282,282,282,282,10000
|
|
20250107,143200,57969710,285,285,285,285,0
|
|
20250107,143100,57969710,285,285,285,285,0
|
|
20250107,143000,57969710,285,285,285,285,0
|
|
20250107,142900,57969710,285,285,285,285,0
|
|
20250107,142800,57969710,285,285,285,285,0
|
|
20250107,142700,57969710,285,284,285,284,8000
|
|
20250107,142600,55692081,283,283,283,283,0
|
|
20250107,142500,55692081,283,283,283,283,0
|
|
20250107,142400,55692081,283,283,283,283,2
|
|
20250107,142300,55691515,283,283,283,283,2
|
|
20250107,142200,55690949,283,283,283,283,0
|
|
20250107,142100,55690949,283,283,283,283,0
|
|
20250107,142000,55690949,283,283,283,283,0
|
|
20250107,141900,55690949,283,283,283,283,0
|
|
20250107,141800,55690949,283,283,283,283,0
|
|
20250107,141700,55690949,283,283,283,283,0
|
|
20250107,141600,55690949,283,285,285,283,104446
|
|
20250107,141500,26038499,287,287,287,287,0
|
|
20250107,141400,26038499,287,287,287,287,0
|
|
20250107,141300,26038499,287,287,287,287,0
|
|
20250107,141200,26038499,287,287,287,287,10799
|
|
20250107,141100,22939186,284,284,284,284,0
|
|
20250107,141000,22939186,284,284,284,284,0
|
|
20250107,140900,22939186,284,284,284,284,0
|
|
20250107,140800,22939186,284,284,284,284,0
|
|
20250107,140700,22939186,284,284,284,284,0
|
|
20250107,140600,22939186,284,284,284,284,0
|
|
20250107,140500,22939186,284,284,284,284,2008
|
|
20250107,140400,22368914,286,286,286,286,0
|
|
20250107,140300,22368914,286,286,286,286,0
|
|
20250107,140200,22368914,286,286,286,286,0
|
|
20250107,140100,22368914,286,286,286,286,0
|
|
20250107,140000,22368914,286,286,286,286,0
|
|
20250107,135900,22368914,286,286,286,286,0
|
|
20250107,135800,22368914,286,286,286,286,0
|
|
20250107,135700,22368914,286,286,286,286,0
|
|
20250107,135600,22368914,286,285,286,285,6233
|
|
20250107,135500,20587373,284,284,284,284,0
|
|
20250107,135400,20587373,284,284,284,284,2
|
|
20250107,135300,20586805,284,284,284,284,0
|
|
20250107,135200,20586805,284,284,284,284,0
|
|
20250107,135100,20586805,284,284,284,284,0
|
|
20250107,135000,20586805,284,284,284,284,0
|
|
20250107,134900,20586805,284,284,284,284,431
|
|
20250107,134800,20464401,284,283,284,283,20
|
|
20250107,134700,20458733,284,284,284,284,0
|
|
20250107,134600,20458733,284,284,284,284,0
|
|
20250107,134500,20458733,284,284,284,284,1
|
|
20250107,134400,20458449,282,282,282,282,0
|
|
20250107,134300,20458449,282,282,282,282,0
|
|
20250107,134200,20458449,282,282,282,282,0
|
|
20250107,134100,20458449,282,282,282,282,0
|
|
20250107,134000,20458449,282,283,283,282,30
|
|
20250107,133900,20449972,283,283,283,283,0
|
|
20250107,133800,20449972,283,283,283,283,0
|
|
20250107,133700,20449972,283,283,283,283,0
|
|
20250107,133600,20449972,283,283,283,283,83
|
|
20250107,133500,20426483,283,283,283,283,0
|
|
20250107,133400,20426483,283,282,283,282,758
|
|
20250107,133300,20212718,283,283,283,283,0
|
|
20250107,133200,20212718,283,283,283,283,0
|
|
20250107,133100,20212718,283,283,283,283,0
|
|
20250107,133000,20212718,283,283,283,283,0
|
|
20250107,132900,20212718,283,283,283,283,0
|
|
20250107,132800,20212718,283,283,283,283,0
|
|
20250107,132700,20212718,283,283,283,283,0
|
|
20250107,132600,20212718,283,283,283,283,0
|
|
20250107,132500,20212718,283,283,283,283,0
|
|
20250107,132400,20212718,283,283,283,283,0
|
|
20250107,132300,20212718,283,283,283,283,0
|
|
20250107,132200,20212718,283,283,283,283,0
|
|
20250107,132100,20212718,283,283,283,283,0
|
|
20250107,132000,20212718,283,283,283,283,0
|
|
20250107,131900,20212718,283,283,283,283,0
|
|
20250107,131800,20212718,283,283,283,283,0
|
|
20250107,131700,20212718,283,283,283,283,2
|
|
20250107,131600,20212152,283,283,283,283,0
|
|
20250107,131500,20212152,283,283,283,283,0
|
|
20250107,131400,20212152,283,283,283,283,0
|
|
20250107,131300,20212152,283,283,283,283,0
|
|
20250107,131200,20212152,283,283,283,283,0
|
|
20250107,131100,20212152,283,283,283,283,0
|
|
20250107,131000,20212152,283,283,283,283,2
|
|
20250107,130900,20211586,283,283,283,283,0
|
|
20250107,130800,20211586,283,283,283,283,0
|
|
20250107,130700,20211586,283,283,283,283,9
|
|
20250107,130600,20209039,282,282,282,282,0
|
|
20250107,130500,20209039,282,282,282,282,0
|
|
20250107,130400,20209039,282,284,284,282,4874
|
|
20250107,130300,18831636,284,284,284,284,0
|
|
20250107,130200,18831636,284,284,284,284,0
|
|
20250107,130100,18831636,284,284,284,284,0
|
|
20250107,130000,18831636,284,284,284,284,0
|
|
20250107,125900,18831636,284,284,284,284,20
|
|
20250107,125800,18825956,284,284,284,284,0
|
|
20250107,125700,18825956,284,284,284,284,0
|
|
20250107,125600,18825956,284,284,284,284,23
|
|
20250107,125500,18819424,285,285,285,285,0
|
|
20250107,125400,18819424,285,285,285,285,0
|
|
20250107,125300,18819424,285,285,285,285,90
|
|
20250107,125200,18793774,284,284,284,284,0
|
|
20250107,125100,18793774,284,284,284,284,125
|
|
20250107,125000,18758274,286,286,286,286,0
|
|
20250107,124900,18758274,286,286,286,286,0
|
|
20250107,124800,18758274,286,286,286,286,0
|
|
20250107,124700,18758274,286,286,286,286,0
|
|
20250107,124600,18758274,286,286,286,286,0
|
|
20250107,124500,18758274,286,286,286,286,0
|
|
20250107,124400,18758274,286,286,286,286,0
|
|
20250107,124300,18758274,286,286,286,286,0
|
|
20250107,124200,18758274,286,286,286,286,0
|
|
20250107,124100,18758274,286,286,286,286,0
|
|
20250107,124000,18758274,286,286,286,286,13
|
|
20250107,123900,18754556,286,286,286,286,0
|
|
20250107,123800,18754556,286,286,286,286,0
|
|
20250107,123700,18754556,286,286,286,286,0
|
|
20250107,123600,18754556,286,286,286,286,0
|
|
20250107,123500,18754556,286,286,286,286,0
|
|
20250107,123400,18754556,286,286,286,286,0
|
|
20250107,123300,18754556,286,286,286,286,0
|
|
20250107,123200,18754556,286,286,286,286,0
|
|
20250107,123100,18754556,286,286,286,286,0
|
|
20250107,123000,18754556,286,286,286,286,1
|
|
20250107,122900,18754270,284,284,284,284,0
|
|
20250107,122800,18754270,284,284,284,284,0
|
|
20250107,122700,18754270,284,284,284,284,0
|
|
20250107,122600,18754270,284,284,284,284,0
|
|
20250107,122500,18754270,284,284,284,284,0
|
|
20250107,122400,18754270,284,284,284,284,0
|
|
20250107,122300,18754270,284,284,284,284,0
|
|
20250107,122200,18754270,284,284,284,284,0
|
|
20250107,122100,18754270,284,284,284,284,0
|
|
20250107,122000,18754270,284,284,284,284,30
|
|
20250107,121900,18745750,287,287,287,287,34
|
|
20250107,121800,18735992,287,287,287,287,0
|
|
20250107,121700,18735992,287,286,287,286,12000
|
|
20250107,121600,15292132,283,283,283,283,1
|
|
20250107,121500,15291849,283,283,283,283,1
|
|
20250107,121400,15291566,283,283,283,283,0
|
|
20250107,121300,15291566,283,283,283,283,0
|
|
20250107,121200,15291566,283,284,284,283,936
|
|
20250107,121100,15026128,284,284,284,284,0
|
|
20250107,121000,15026128,284,284,284,284,0
|
|
20250107,120900,15026128,284,284,284,284,514
|
|
20250107,120800,14880152,287,286,287,286,6970
|
|
20250107,120700,12880126,287,287,287,287,0
|
|
20250107,120600,12880126,287,287,287,287,0
|
|
20250107,120500,12880126,287,287,287,287,0
|
|
20250107,120400,12880126,287,287,287,287,0
|
|
20250107,120300,12880126,287,287,287,287,0
|
|
20250107,120200,12880126,287,287,287,287,0
|
|
20250107,120100,12880126,287,287,287,287,0
|
|
20250107,120000,12880126,287,287,287,287,0
|
|
20250107,115900,12880126,287,287,287,287,3
|
|
20250107,115800,12879265,287,287,287,287,1
|
|
20250107,115700,12878978,287,287,287,287,0
|
|
20250107,115600,12878978,287,287,287,287,0
|
|
20250107,115500,12878978,287,287,287,287,0
|
|
20250107,115400,12878978,287,287,287,287,0
|
|
20250107,115300,12878978,287,287,287,287,0
|
|
20250107,115200,12878978,287,287,287,287,0
|
|
20250107,115100,12878978,287,287,287,287,0
|
|
20250107,115000,12878978,287,287,287,287,0
|
|
20250107,114900,12878978,287,287,287,287,0
|
|
20250107,114800,12878978,287,287,287,287,135
|
|
20250107,114700,12840233,287,287,287,287,460
|
|
20250107,114600,12708213,287,287,287,287,0
|
|
20250107,114500,12708213,287,287,287,287,0
|
|
20250107,114400,12708213,287,287,287,287,0
|
|
20250107,114300,12708213,287,287,287,287,0
|
|
20250107,114200,12708213,287,287,287,287,0
|
|
20250107,114100,12708213,287,287,287,287,30
|
|
20250107,114000,12699603,287,287,287,287,0
|
|
20250107,113900,12699603,287,287,287,287,0
|
|
20250107,113800,12699603,287,287,287,287,0
|
|
20250107,113700,12699603,287,287,287,287,0
|
|
20250107,113600,12699603,287,287,287,287,0
|
|
20250107,113500,12699603,287,287,287,287,0
|
|
20250107,113400,12699603,287,287,287,287,0
|
|
20250107,113300,12699603,287,287,287,287,0
|
|
20250107,113200,12699603,287,287,287,287,0
|
|
20250107,113100,12699603,287,287,287,287,0
|
|
20250107,113000,12699603,287,287,287,287,0
|
|
20250107,112900,12699603,287,287,287,287,0
|
|
20250107,112800,12699603,287,286,287,286,58
|
|
20250107,112700,12683010,283,283,283,283,0
|
|
20250107,112600,12683010,283,283,283,283,1
|
|
20250107,112500,12682727,283,283,283,283,0
|
|
20250107,112400,12682727,283,283,283,283,0
|
|
20250107,112300,12682727,283,283,283,283,0
|
|
20250107,112200,12682727,283,283,283,283,0
|
|
20250107,112100,12682727,283,283,283,283,1
|
|
20250107,112000,12682444,283,283,283,283,0
|
|
20250107,111900,12682444,283,283,283,283,0
|
|
20250107,111800,12682444,283,283,283,283,0
|
|
20250107,111700,12682444,283,283,283,283,3307
|
|
20250107,111600,11746563,284,284,284,284,0
|
|
20250107,111500,11746563,284,285,285,284,1783
|
|
20250107,111400,11239549,285,285,285,285,0
|
|
20250107,111300,11239549,285,285,285,285,0
|
|
20250107,111200,11239549,285,285,285,285,0
|
|
20250107,111100,11239549,285,285,285,285,0
|
|
20250107,111000,11239549,285,285,285,285,0
|
|
20250107,110900,11239549,285,286,286,285,93
|
|
20250107,110800,11213043,287,287,287,287,0
|
|
20250107,110700,11213043,287,287,287,287,0
|
|
20250107,110600,11213043,287,287,287,287,0
|
|
20250107,110500,11213043,287,285,287,285,67
|
|
20250107,110400,11193946,286,286,286,286,330
|
|
20250107,110300,11099566,286,286,286,286,329
|
|
20250107,110200,11005472,285,285,285,285,4
|
|
20250107,110100,11004332,284,284,284,284,3
|
|
20250107,110000,11003480,285,285,285,285,1
|
|
20250107,105900,11003195,283,283,283,283,0
|
|
20250107,105800,11003195,283,283,283,283,0
|
|
20250107,105700,11003195,283,283,283,283,0
|
|
20250107,105600,11003195,283,283,283,283,0
|
|
20250107,105500,11003195,283,283,283,283,0
|
|
20250107,105400,11003195,283,283,283,283,0
|
|
20250107,105300,11003195,283,283,283,283,0
|
|
20250107,105200,11003195,283,283,283,283,0
|
|
20250107,105100,11003195,283,283,283,283,0
|
|
20250107,105000,11003195,283,283,283,283,0
|
|
20250107,104900,11003195,283,283,283,283,0
|
|
20250107,104800,11003195,283,283,283,283,0
|
|
20250107,104700,11003195,283,283,283,283,0
|
|
20250107,104600,11003195,283,283,283,283,0
|
|
20250107,104500,11003195,283,283,283,283,3420
|
|
20250107,104400,10035335,282,282,282,282,0
|
|
20250107,104300,10035335,282,282,282,282,598
|
|
20250107,104200,9866699,282,282,282,282,594
|
|
20250107,104100,9699191,282,282,282,282,0
|
|
20250107,104000,9699191,282,282,282,282,0
|
|
20250107,103900,9699191,282,282,282,282,0
|
|
20250107,103800,9699191,282,282,282,282,0
|
|
20250107,103700,9699191,282,282,282,282,0
|
|
20250107,103600,9699191,282,282,282,282,0
|
|
20250107,103500,9699191,282,282,282,282,51
|
|
20250107,103400,9684809,282,282,282,282,0
|
|
20250107,103300,9684809,282,282,282,282,0
|
|
20250107,103200,9684809,282,282,282,282,0
|
|
20250107,103100,9684809,282,282,282,282,0
|
|
20250107,103000,9684809,282,282,282,282,0
|
|
20250107,102900,9684809,282,282,282,282,0
|
|
20250107,102800,9684809,282,282,282,282,0
|
|
20250107,102700,9684809,282,282,282,282,2
|
|
20250107,102600,9684245,281,281,281,281,0
|
|
20250107,102500,9684245,281,281,281,281,0
|
|
20250107,102400,9684245,281,281,281,281,0
|
|
20250107,102300,9684245,281,281,281,281,0
|
|
20250107,102200,9684245,281,281,281,281,0
|
|
20250107,102100,9684245,281,281,281,281,0
|
|
20250107,102000,9684245,281,281,281,281,0
|
|
20250107,101900,9684245,281,281,281,281,0
|
|
20250107,101800,9684245,281,281,281,281,0
|
|
20250107,101700,9684245,281,281,281,281,2
|
|
20250107,101600,9683683,281,281,281,281,4500
|
|
20250107,101500,8419183,281,281,281,281,0
|
|
20250107,101400,8419183,281,281,281,281,0
|
|
20250107,101300,8419183,281,281,281,281,0
|
|
20250107,101200,8419183,281,283,283,281,1230
|
|
20250107,101100,8072219,283,283,283,283,0
|
|
20250107,101000,8072219,283,283,283,283,3
|
|
20250107,100900,8071370,282,282,282,282,0
|
|
20250107,100800,8071370,282,282,282,282,0
|
|
20250107,100700,8071370,282,282,282,282,0
|
|
20250107,100600,8071370,282,282,282,282,0
|
|
20250107,100500,8071370,282,282,282,282,0
|
|
20250107,100400,8071370,282,282,282,282,300
|
|
20250107,100300,7986770,282,282,282,282,544
|
|
20250107,100200,7833362,282,283,283,282,74
|
|
20250107,100100,7812422,287,287,287,287,0
|
|
20250107,100000,7812422,287,287,287,287,0
|
|
20250107,095900,7812422,287,287,287,287,0
|
|
20250107,095800,7812422,287,287,287,287,0
|
|
20250107,095700,7812422,287,289,289,287,301
|
|
20250107,095600,7725435,290,290,290,290,0
|
|
20250107,095500,7725435,290,290,290,290,0
|
|
20250107,095400,7725435,290,290,290,290,0
|
|
20250107,095300,7725435,290,290,290,290,0
|
|
20250107,095200,7725435,290,290,290,290,0
|
|
20250107,095100,7725435,290,290,290,290,0
|
|
20250107,095000,7725435,290,290,290,290,0
|
|
20250107,094900,7725435,290,290,290,290,0
|
|
20250107,094800,7725435,290,290,290,290,0
|
|
20250107,094700,7725435,290,290,290,290,0
|
|
20250107,094600,7725435,290,290,290,290,0
|
|
20250107,094500,7725435,290,290,290,290,0
|
|
20250107,094400,7725435,290,290,290,290,5
|
|
20250107,094300,7723985,290,290,290,290,1
|
|
20250107,094200,7723695,292,284,292,284,1001
|
|
20250107,094100,7438811,280,280,280,280,0
|
|
20250107,094000,7438811,280,280,280,280,641
|
|
20250107,093900,7259331,280,280,280,280,0
|
|
20250107,093800,7259331,280,280,280,280,1
|
|
20250107,093700,7259051,285,282,285,280,6410
|
|
20250107,093600,5452457,282,282,282,282,815
|
|
20250107,093500,5222627,282,282,282,282,0
|
|
20250107,093400,5222627,282,282,282,282,0
|
|
20250107,093300,5222627,282,282,282,282,14
|
|
20250107,093200,5218679,282,282,282,282,446
|
|
20250107,093100,5092907,283,283,283,283,0
|
|
20250107,093000,5092907,283,283,283,283,2
|
|
20250107,092900,5092341,283,283,283,283,37
|
|
20250107,092800,5081870,284,284,284,284,249
|
|
20250107,092700,5011154,285,284,285,284,1001
|
|
20250107,092600,4726869,285,285,285,285,0
|
|
20250107,092500,4726869,285,285,285,285,1067
|
|
20250107,092400,4422774,286,286,286,286,3554
|
|
20250107,092300,3406330,289,285,289,285,237
|
|
20250107,092200,3338780,286,286,286,286,1
|
|
20250107,092100,3338494,286,286,286,286,692
|
|
20250107,092000,3140582,286,286,286,286,349
|
|
20250107,091900,3040768,286,286,286,286,0
|
|
20250107,091800,3040768,286,286,286,286,0
|
|
20250107,091700,3040768,286,286,286,286,0
|
|
20250107,091600,3040768,286,286,286,286,11
|
|
20250107,091500,3037622,289,286,289,285,2001
|
|
20250107,091400,2467332,285,285,285,285,87
|
|
20250107,091300,2442537,285,285,285,285,0
|
|
20250107,091200,2442537,285,285,285,285,0
|
|
20250107,091100,2442537,285,288,288,285,239
|
|
20250107,091000,2374311,288,289,293,288,1340
|
|
20250107,090900,1987716,293,293,293,293,270
|
|
20250107,090800,1908606,289,291,293,289,17
|
|
20250107,090700,1903659,288,293,293,288,11
|
|
20250107,090600,1900441,293,293,293,293,10
|
|
20250107,090500,1897511,294,293,294,293,2801
|
|
20250107,090400,1074367,293,293,293,293,0
|
|
20250107,090300,1074367,293,287,293,287,6
|
|
20250107,090200,1072615,293,293,293,293,0
|
|
20250107,090100,1072615,293,286,294,283,963
|
|
20250107,090000,797940,286,286,286,286,2790
|