630 lines
26 KiB
CSV
630 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,192700,41403157,279,279,279,279,914
|
|
20250108,192600,41403157,279,279,279,279,0
|
|
20250108,192500,41403157,279,279,279,279,0
|
|
20250108,192400,41403157,279,279,279,279,0
|
|
20250108,192300,41403157,279,279,279,279,0
|
|
20250108,192200,41403157,279,279,279,279,0
|
|
20250108,192100,41403157,279,279,279,279,0
|
|
20250108,192000,41403157,279,279,279,279,0
|
|
20250108,191900,41403157,279,279,279,279,0
|
|
20250108,191800,41403157,279,279,279,279,0
|
|
20250108,191700,41403157,279,279,279,279,0
|
|
20250108,191600,41403157,279,279,279,279,0
|
|
20250108,191500,41403157,279,279,279,279,0
|
|
20250108,191400,41403157,279,279,279,279,0
|
|
20250108,191300,41403157,279,279,279,279,0
|
|
20250108,191200,41403157,279,279,279,279,0
|
|
20250108,191100,41403157,279,279,279,279,0
|
|
20250108,191000,41403157,279,279,279,279,0
|
|
20250108,190900,41403157,279,279,279,279,0
|
|
20250108,190800,41403157,279,279,279,279,0
|
|
20250108,190700,41403157,279,279,279,279,0
|
|
20250108,190600,41403157,279,279,279,279,0
|
|
20250108,190500,41403157,279,279,279,279,0
|
|
20250108,190400,41403157,279,279,279,279,0
|
|
20250108,190300,41403157,279,279,279,279,0
|
|
20250108,190200,41403157,279,279,279,279,0
|
|
20250108,190100,41403157,279,279,279,279,0
|
|
20250108,190000,41403157,279,279,279,279,0
|
|
20250108,185900,41403157,279,279,279,279,0
|
|
20250108,185800,41403157,279,279,279,279,0
|
|
20250108,185700,41403157,279,279,279,279,914
|
|
20250108,185600,41403157,279,279,279,279,0
|
|
20250108,185500,41403157,279,279,279,279,0
|
|
20250108,185400,41403157,279,279,279,279,0
|
|
20250108,185300,41403157,279,279,279,279,0
|
|
20250108,185200,41403157,279,279,279,279,0
|
|
20250108,185100,41403157,279,279,279,279,0
|
|
20250108,185000,41403157,279,279,279,279,0
|
|
20250108,184900,41403157,279,279,279,279,0
|
|
20250108,184800,41403157,279,279,279,279,0
|
|
20250108,184700,41403157,279,279,279,279,0
|
|
20250108,184600,41403157,279,279,279,279,0
|
|
20250108,184500,41403157,279,279,279,279,0
|
|
20250108,184400,41403157,279,279,279,279,0
|
|
20250108,184300,41403157,279,279,279,279,0
|
|
20250108,184200,41403157,279,279,279,279,0
|
|
20250108,184100,41403157,279,279,279,279,0
|
|
20250108,184000,41403157,279,279,279,279,0
|
|
20250108,183900,41403157,279,279,279,279,0
|
|
20250108,183800,41403157,279,279,279,279,0
|
|
20250108,183700,41403157,279,279,279,279,0
|
|
20250108,183600,41403157,279,279,279,279,0
|
|
20250108,183500,41403157,279,279,279,279,0
|
|
20250108,183400,41403157,279,279,279,279,0
|
|
20250108,183300,41403157,279,279,279,279,0
|
|
20250108,183200,41403157,279,279,279,279,0
|
|
20250108,183100,41403157,279,279,279,279,0
|
|
20250108,183000,41403157,279,279,279,279,0
|
|
20250108,182900,41403157,279,279,279,279,0
|
|
20250108,182800,41403157,279,279,279,279,0
|
|
20250108,182700,41403157,279,279,279,279,914
|
|
20250108,182600,41403157,279,279,279,279,0
|
|
20250108,182500,41403157,279,279,279,279,0
|
|
20250108,182400,41403157,279,279,279,279,0
|
|
20250108,182300,41403157,279,279,279,279,0
|
|
20250108,182200,41403157,279,279,279,279,0
|
|
20250108,182100,41403157,279,279,279,279,0
|
|
20250108,182000,41403157,279,279,279,279,0
|
|
20250108,181900,41403157,279,279,279,279,0
|
|
20250108,181800,41403157,279,279,279,279,0
|
|
20250108,181700,41403157,279,279,279,279,0
|
|
20250108,181600,41403157,279,279,279,279,0
|
|
20250108,181500,41403157,279,279,279,279,0
|
|
20250108,181400,41403157,279,279,279,279,0
|
|
20250108,181300,41403157,279,279,279,279,0
|
|
20250108,181200,41403157,279,279,279,279,0
|
|
20250108,181100,41403157,279,279,279,279,0
|
|
20250108,181000,41403157,279,279,279,279,0
|
|
20250108,180900,41403157,279,279,279,279,0
|
|
20250108,180800,41403157,279,279,279,279,0
|
|
20250108,180700,41403157,279,279,279,279,0
|
|
20250108,180600,41403157,279,279,279,279,0
|
|
20250108,180500,41403157,279,279,279,279,0
|
|
20250108,180400,41403157,279,279,279,279,0
|
|
20250108,180300,41403157,279,279,279,279,0
|
|
20250108,180200,41403157,279,279,279,279,0
|
|
20250108,180100,41403157,279,279,279,279,0
|
|
20250108,180000,41403157,279,279,279,279,0
|
|
20250108,175900,41403157,279,279,279,279,0
|
|
20250108,175800,41403157,279,279,279,279,0
|
|
20250108,175700,41403157,279,279,279,279,914
|
|
20250108,175600,41403157,279,279,279,279,0
|
|
20250108,175500,41403157,279,279,279,279,0
|
|
20250108,175400,41403157,279,279,279,279,0
|
|
20250108,175300,41403157,279,279,279,279,0
|
|
20250108,175200,41403157,279,279,279,279,0
|
|
20250108,175100,41403157,279,279,279,279,0
|
|
20250108,175000,41403157,279,279,279,279,0
|
|
20250108,174900,41403157,279,279,279,279,0
|
|
20250108,174800,41403157,279,279,279,279,0
|
|
20250108,174700,41403157,279,279,279,279,0
|
|
20250108,174600,41403157,279,279,279,279,0
|
|
20250108,174500,41403157,279,279,279,279,0
|
|
20250108,174400,41403157,279,279,279,279,0
|
|
20250108,174300,41403157,279,279,279,279,0
|
|
20250108,174200,41403157,279,279,279,279,0
|
|
20250108,174100,41403157,279,279,279,279,0
|
|
20250108,174000,41403157,279,279,279,279,0
|
|
20250108,173900,41403157,279,279,279,279,0
|
|
20250108,173800,41403157,279,279,279,279,0
|
|
20250108,173700,41403157,279,279,279,279,0
|
|
20250108,173600,41403157,279,279,279,279,0
|
|
20250108,173500,41403157,279,279,279,279,0
|
|
20250108,173400,41403157,279,279,279,279,0
|
|
20250108,173300,41403157,279,279,279,279,0
|
|
20250108,173200,41403157,279,279,279,279,0
|
|
20250108,173100,41403157,279,279,279,279,0
|
|
20250108,173000,41403157,279,279,279,279,0
|
|
20250108,172900,41403157,279,279,279,279,0
|
|
20250108,172800,41403157,279,279,279,279,0
|
|
20250108,172700,41403157,279,279,279,279,914
|
|
20250108,172600,41403157,279,279,279,279,0
|
|
20250108,172500,41403157,279,279,279,279,0
|
|
20250108,172400,41403157,279,279,279,279,0
|
|
20250108,172300,41403157,279,279,279,279,0
|
|
20250108,172200,41403157,279,279,279,279,0
|
|
20250108,172100,41403157,279,279,279,279,0
|
|
20250108,172000,41403157,279,279,279,279,0
|
|
20250108,171900,41403157,279,279,279,279,0
|
|
20250108,171800,41403157,279,279,279,279,0
|
|
20250108,171700,41403157,279,279,279,279,0
|
|
20250108,171600,41403157,279,279,279,279,0
|
|
20250108,171500,41403157,279,279,279,279,0
|
|
20250108,171400,41403157,279,279,279,279,0
|
|
20250108,171300,41403157,279,279,279,279,0
|
|
20250108,171200,41403157,279,279,279,279,0
|
|
20250108,171100,41403157,279,279,279,279,0
|
|
20250108,171000,41403157,279,279,279,279,0
|
|
20250108,170900,41403157,279,279,279,279,0
|
|
20250108,170800,41403157,279,279,279,279,0
|
|
20250108,170700,41403157,279,279,279,279,0
|
|
20250108,170600,41403157,279,279,279,279,0
|
|
20250108,170500,41403157,279,279,279,279,0
|
|
20250108,170400,41403157,279,279,279,279,0
|
|
20250108,170300,41403157,279,279,279,279,0
|
|
20250108,170200,41403157,279,279,279,279,0
|
|
20250108,170100,41403157,279,279,279,279,0
|
|
20250108,170000,41403157,279,279,279,279,0
|
|
20250108,165900,41403157,279,279,279,279,0
|
|
20250108,165800,41403157,279,279,279,279,0
|
|
20250108,165700,41403157,279,279,279,279,914
|
|
20250108,165600,41403157,279,279,279,279,0
|
|
20250108,165500,41403157,279,279,279,279,0
|
|
20250108,165400,41403157,279,279,279,279,0
|
|
20250108,165300,41403157,279,279,279,279,0
|
|
20250108,165200,41403157,279,279,279,279,0
|
|
20250108,165100,41403157,279,279,279,279,0
|
|
20250108,165000,41403157,279,279,279,279,0
|
|
20250108,164900,41403157,279,279,279,279,0
|
|
20250108,164800,41403157,279,279,279,279,0
|
|
20250108,164700,41403157,279,279,279,279,0
|
|
20250108,164600,41403157,279,279,279,279,0
|
|
20250108,164500,41403157,279,279,279,279,0
|
|
20250108,164400,41403157,279,279,279,279,0
|
|
20250108,164300,41403157,279,279,279,279,0
|
|
20250108,164200,41403157,279,279,279,279,0
|
|
20250108,164100,41403157,279,279,279,279,0
|
|
20250108,164000,41403157,279,279,279,279,0
|
|
20250108,163900,41403157,279,279,279,279,0
|
|
20250108,163800,41403157,279,279,279,279,0
|
|
20250108,163700,41403157,279,279,279,279,0
|
|
20250108,163600,41403157,279,279,279,279,0
|
|
20250108,163500,41403157,279,279,279,279,0
|
|
20250108,163400,41403157,279,279,279,279,0
|
|
20250108,163300,41403157,279,279,279,279,0
|
|
20250108,163200,41403157,279,279,279,279,0
|
|
20250108,163100,41403157,279,279,279,279,0
|
|
20250108,163000,41403157,279,279,279,279,0
|
|
20250108,162900,41403157,279,279,279,279,0
|
|
20250108,162800,41403157,279,279,279,279,0
|
|
20250108,162700,41403157,279,279,279,279,914
|
|
20250108,162600,41403157,279,279,279,279,0
|
|
20250108,162500,41403157,279,279,279,279,0
|
|
20250108,162400,41403157,279,279,279,279,0
|
|
20250108,162300,41403157,279,279,279,279,0
|
|
20250108,162200,41403157,279,279,279,279,0
|
|
20250108,162100,41403157,279,279,279,279,0
|
|
20250108,162000,41403157,279,279,279,279,0
|
|
20250108,161900,41403157,279,279,279,279,0
|
|
20250108,161800,41403157,279,279,279,279,0
|
|
20250108,161700,41403157,279,279,279,279,0
|
|
20250108,161600,41403157,279,279,279,279,0
|
|
20250108,161500,41403157,279,279,279,279,0
|
|
20250108,161400,41403157,279,279,279,279,0
|
|
20250108,161300,41403157,279,279,279,279,0
|
|
20250108,161200,41403157,279,279,279,279,0
|
|
20250108,161100,41403157,279,279,279,279,0
|
|
20250108,161000,41403157,279,279,279,279,0
|
|
20250108,160900,41403157,279,279,279,279,0
|
|
20250108,160800,41403157,279,279,279,279,0
|
|
20250108,160700,41403157,279,279,279,279,0
|
|
20250108,160600,41403157,279,279,279,279,0
|
|
20250108,160500,41403157,279,279,279,279,0
|
|
20250108,160400,41403157,279,279,279,279,0
|
|
20250108,160300,41403157,279,279,279,279,0
|
|
20250108,160200,41403157,279,279,279,279,0
|
|
20250108,160100,41403157,279,279,279,279,0
|
|
20250108,160000,41403157,279,279,279,279,0
|
|
20250108,155900,41403157,279,279,279,279,0
|
|
20250108,155800,41403157,279,279,279,279,0
|
|
20250108,155700,41403157,279,279,279,279,914
|
|
20250108,155600,41403157,279,279,279,279,0
|
|
20250108,155500,41403157,279,279,279,279,0
|
|
20250108,155400,41403157,279,279,279,279,0
|
|
20250108,155300,41403157,279,279,279,279,0
|
|
20250108,155200,41403157,279,279,279,279,0
|
|
20250108,155100,41403157,279,279,279,279,0
|
|
20250108,155000,41403157,279,279,279,279,0
|
|
20250108,154900,41403157,279,279,279,279,0
|
|
20250108,154800,41403157,279,279,279,279,0
|
|
20250108,154700,41403157,279,279,279,279,0
|
|
20250108,154600,41403157,279,279,279,279,0
|
|
20250108,154500,41403157,279,279,279,279,0
|
|
20250108,154400,41403157,279,279,279,279,0
|
|
20250108,154300,41403157,279,279,279,279,0
|
|
20250108,154200,41403157,279,279,279,279,0
|
|
20250108,154100,41403157,279,279,279,279,0
|
|
20250108,154000,41403157,279,279,279,279,0
|
|
20250108,153900,41403157,279,279,279,279,0
|
|
20250108,153800,41403157,279,279,279,279,0
|
|
20250108,153700,41403157,279,279,279,279,0
|
|
20250108,153600,41403157,279,279,279,279,0
|
|
20250108,153500,41403157,279,279,279,279,0
|
|
20250108,153400,41403157,279,279,279,279,0
|
|
20250108,153300,41403157,279,279,279,279,0
|
|
20250108,153200,41403157,279,279,279,279,0
|
|
20250108,153100,41403157,279,279,279,279,0
|
|
20250108,153000,41403157,279,279,279,279,914
|
|
20250108,152900,41148151,278,278,278,278,0
|
|
20250108,152800,41148151,278,278,278,278,0
|
|
20250108,152700,41148151,278,278,278,278,0
|
|
20250108,152600,41148151,278,278,278,278,0
|
|
20250108,152500,41148151,278,278,278,278,0
|
|
20250108,152400,41148151,278,278,278,278,0
|
|
20250108,152300,41148151,278,278,278,278,0
|
|
20250108,152200,41148151,278,278,278,278,0
|
|
20250108,152100,41148151,278,278,278,278,0
|
|
20250108,152000,41148151,278,278,278,278,0
|
|
20250108,151900,41148151,278,278,278,278,1189
|
|
20250108,151800,40817609,281,281,281,281,235
|
|
20250108,151700,40751574,281,281,281,281,0
|
|
20250108,151600,40751574,281,281,281,281,0
|
|
20250108,151500,40751574,281,281,281,281,28
|
|
20250108,151400,40743706,281,281,281,281,0
|
|
20250108,151300,40743706,281,281,281,281,0
|
|
20250108,151200,40743706,281,281,281,281,336
|
|
20250108,151100,40649290,281,281,281,281,0
|
|
20250108,151000,40649290,281,281,281,281,0
|
|
20250108,150900,40649290,281,281,281,281,0
|
|
20250108,150800,40649290,281,281,281,281,41
|
|
20250108,150700,40637769,280,280,280,280,0
|
|
20250108,150600,40637769,280,280,280,280,50
|
|
20250108,150500,40623769,280,280,280,280,480
|
|
20250108,150400,40489369,279,279,279,279,0
|
|
20250108,150300,40489369,279,279,279,279,0
|
|
20250108,150200,40489369,279,279,279,279,0
|
|
20250108,150100,40489369,279,279,280,279,553
|
|
20250108,150000,40335081,280,279,280,279,3
|
|
20250108,145900,40334243,279,279,279,279,0
|
|
20250108,145800,40334243,279,279,279,279,0
|
|
20250108,145700,40334243,279,279,279,279,0
|
|
20250108,145600,40334243,279,280,280,279,91
|
|
20250108,145500,40308853,280,280,280,280,0
|
|
20250108,145400,40308853,280,280,280,280,0
|
|
20250108,145300,40308853,280,280,280,280,0
|
|
20250108,145200,40308853,280,280,280,280,0
|
|
20250108,145100,40308853,280,280,280,280,0
|
|
20250108,145000,40308853,280,280,280,280,0
|
|
20250108,144900,40308853,280,280,280,280,0
|
|
20250108,144800,40308853,280,280,280,280,89
|
|
20250108,144700,40283933,278,278,278,278,0
|
|
20250108,144600,40283933,278,278,278,278,964
|
|
20250108,144500,40015941,280,280,280,280,200
|
|
20250108,144400,39959941,278,278,278,278,721
|
|
20250108,144300,39759503,278,278,278,278,0
|
|
20250108,144200,39759503,278,278,278,278,0
|
|
20250108,144100,39759503,278,278,278,278,0
|
|
20250108,144000,39759503,278,278,278,278,1147
|
|
20250108,143900,39440637,279,279,279,279,4
|
|
20250108,143800,39439521,279,279,279,279,0
|
|
20250108,143700,39439521,279,279,279,279,0
|
|
20250108,143600,39439521,279,279,279,279,0
|
|
20250108,143500,39439521,279,278,280,278,916
|
|
20250108,143400,39184852,278,278,278,278,0
|
|
20250108,143300,39184852,278,278,278,278,0
|
|
20250108,143200,39184852,278,278,278,278,0
|
|
20250108,143100,39184852,278,278,278,278,0
|
|
20250108,143000,39184852,278,278,278,278,0
|
|
20250108,142900,39184852,278,278,278,278,0
|
|
20250108,142800,39184852,278,278,278,278,55
|
|
20250108,142700,39169562,281,281,281,281,0
|
|
20250108,142600,39169562,281,281,281,281,0
|
|
20250108,142500,39169562,281,281,281,281,0
|
|
20250108,142400,39169562,281,280,281,280,2
|
|
20250108,142300,39169001,278,278,278,278,0
|
|
20250108,142200,39169001,278,279,279,278,549
|
|
20250108,142100,39015878,280,280,280,280,0
|
|
20250108,142000,39015878,280,280,280,280,0
|
|
20250108,141900,39015878,280,280,280,280,1
|
|
20250108,141800,39015598,279,279,279,279,0
|
|
20250108,141700,39015598,279,279,279,279,0
|
|
20250108,141600,39015598,279,279,279,279,0
|
|
20250108,141500,39015598,279,279,279,279,0
|
|
20250108,141400,39015598,279,279,279,279,0
|
|
20250108,141300,39015598,279,279,279,279,0
|
|
20250108,141200,39015598,279,279,279,279,0
|
|
20250108,141100,39015598,279,279,279,279,0
|
|
20250108,141000,39015598,279,279,279,279,0
|
|
20250108,140900,39015598,279,279,279,279,0
|
|
20250108,140800,39015598,279,279,279,279,0
|
|
20250108,140700,39015598,279,279,279,279,0
|
|
20250108,140600,39015598,279,281,281,279,45
|
|
20250108,140500,39003032,282,282,282,282,0
|
|
20250108,140400,39003032,282,282,282,282,4
|
|
20250108,140300,39001904,279,279,279,279,0
|
|
20250108,140200,39001904,279,279,279,279,0
|
|
20250108,140100,39001904,279,279,279,279,0
|
|
20250108,140000,39001904,279,279,282,279,35562
|
|
20250108,135900,29080050,279,279,279,279,391
|
|
20250108,135800,28970961,277,277,277,277,3
|
|
20250108,135700,28970130,277,277,277,277,0
|
|
20250108,135600,28970130,277,277,277,277,0
|
|
20250108,135500,28970130,277,277,277,277,0
|
|
20250108,135400,28970130,277,277,277,277,100
|
|
20250108,135300,28942430,279,279,279,279,2255
|
|
20250108,135200,28313285,276,276,276,276,0
|
|
20250108,135100,28313285,276,276,276,276,0
|
|
20250108,135000,28313285,276,276,276,276,0
|
|
20250108,134900,28313285,276,276,276,276,0
|
|
20250108,134800,28313285,276,279,279,276,2286
|
|
20250108,134700,27675499,279,278,279,276,785
|
|
20250108,134600,27456610,276,276,276,276,0
|
|
20250108,134500,27456610,276,276,276,276,0
|
|
20250108,134400,27456610,276,278,278,273,7300
|
|
20250108,134300,25450752,278,279,279,278,5
|
|
20250108,134200,25449360,279,279,279,279,2568
|
|
20250108,134100,24732888,278,279,279,278,4233
|
|
20250108,134000,23551882,278,280,280,278,7546
|
|
20250108,133900,21441753,281,281,282,280,2004
|
|
20250108,133800,20880108,282,282,282,282,4195
|
|
20250108,133700,19697118,282,282,282,282,0
|
|
20250108,133600,19697118,282,282,282,282,0
|
|
20250108,133500,19697118,282,282,282,282,10008
|
|
20250108,133400,16874862,283,284,285,282,7
|
|
20250108,133300,16872880,285,285,285,285,0
|
|
20250108,133200,16872880,285,285,285,285,0
|
|
20250108,133100,16872880,285,285,285,285,0
|
|
20250108,133000,16872880,285,285,285,285,0
|
|
20250108,132900,16872880,285,285,285,285,0
|
|
20250108,132800,16872880,285,285,285,285,0
|
|
20250108,132700,16872880,285,285,285,285,0
|
|
20250108,132600,16872880,285,285,285,285,0
|
|
20250108,132500,16872880,285,285,285,285,1
|
|
20250108,132400,16872595,285,285,285,285,0
|
|
20250108,132300,16872595,285,285,285,285,0
|
|
20250108,132200,16872595,285,285,285,285,0
|
|
20250108,132100,16872595,285,285,285,285,0
|
|
20250108,132000,16872595,285,281,285,281,430
|
|
20250108,131900,16750238,285,285,285,285,0
|
|
20250108,131800,16750238,285,285,285,285,0
|
|
20250108,131700,16750238,285,284,285,284,388
|
|
20250108,131600,16639732,285,285,285,285,0
|
|
20250108,131500,16639732,285,283,285,283,10000
|
|
20250108,131400,13798054,283,283,283,283,0
|
|
20250108,131300,13798054,283,283,283,283,0
|
|
20250108,131200,13798054,283,283,283,283,0
|
|
20250108,131100,13798054,283,283,283,283,0
|
|
20250108,131000,13798054,283,283,283,283,0
|
|
20250108,130900,13798054,283,283,283,283,0
|
|
20250108,130800,13798054,283,283,283,283,0
|
|
20250108,130700,13798054,283,283,283,283,0
|
|
20250108,130600,13798054,283,283,283,283,0
|
|
20250108,130500,13798054,283,283,283,283,0
|
|
20250108,130400,13798054,283,283,283,283,0
|
|
20250108,130300,13798054,283,283,283,283,0
|
|
20250108,130200,13798054,283,283,283,283,0
|
|
20250108,130100,13798054,283,283,283,283,0
|
|
20250108,130000,13798054,283,283,283,283,0
|
|
20250108,125900,13798054,283,283,283,283,200
|
|
20250108,125800,13741454,283,283,283,283,0
|
|
20250108,125700,13741454,283,283,283,283,0
|
|
20250108,125600,13741454,283,283,283,283,0
|
|
20250108,125500,13741454,283,283,283,283,0
|
|
20250108,125400,13741454,283,283,283,283,2
|
|
20250108,125300,13740888,284,284,284,284,0
|
|
20250108,125200,13740888,284,284,284,284,0
|
|
20250108,125100,13740888,284,284,284,284,30
|
|
20250108,125000,13732368,284,284,284,284,4
|
|
20250108,124900,13731232,281,281,281,281,0
|
|
20250108,124800,13731232,281,281,281,281,1
|
|
20250108,124700,13730951,283,283,283,283,0
|
|
20250108,124600,13730951,283,283,283,283,0
|
|
20250108,124500,13730951,283,283,283,283,0
|
|
20250108,124400,13730951,283,283,283,283,0
|
|
20250108,124300,13730951,283,283,283,283,0
|
|
20250108,124200,13730951,283,283,283,283,0
|
|
20250108,124100,13730951,283,283,283,283,19
|
|
20250108,124000,13725574,282,282,282,282,10
|
|
20250108,123900,13722754,283,283,283,283,1
|
|
20250108,123800,13722471,281,281,281,281,0
|
|
20250108,123700,13722471,281,281,281,281,0
|
|
20250108,123600,13722471,281,281,281,281,0
|
|
20250108,123500,13722471,281,281,281,281,1
|
|
20250108,123400,13722190,282,282,282,282,0
|
|
20250108,123300,13722190,282,284,284,282,2
|
|
20250108,123200,13721624,283,283,283,283,0
|
|
20250108,123100,13721624,283,283,283,283,0
|
|
20250108,123000,13721624,283,283,283,283,27
|
|
20250108,122900,13713983,283,283,283,283,13
|
|
20250108,122800,13710304,283,283,283,283,0
|
|
20250108,122700,13710304,283,283,283,283,0
|
|
20250108,122600,13710304,283,283,283,283,0
|
|
20250108,122500,13710304,283,283,283,283,200
|
|
20250108,122400,13653704,282,282,282,282,0
|
|
20250108,122300,13653704,282,282,282,282,0
|
|
20250108,122200,13653704,282,282,282,282,50
|
|
20250108,122100,13639604,282,282,282,282,0
|
|
20250108,122000,13639604,282,282,282,282,0
|
|
20250108,121900,13639604,282,282,282,282,150
|
|
20250108,121800,13597304,281,281,281,281,0
|
|
20250108,121700,13597304,281,281,281,281,70
|
|
20250108,121600,13577634,280,280,280,280,0
|
|
20250108,121500,13577634,280,280,280,280,80
|
|
20250108,121400,13555234,278,278,278,278,0
|
|
20250108,121300,13555234,278,278,278,278,0
|
|
20250108,121200,13555234,278,278,278,278,0
|
|
20250108,121100,13555234,278,278,278,278,0
|
|
20250108,121000,13555234,278,278,278,278,0
|
|
20250108,120900,13555234,278,278,278,278,0
|
|
20250108,120800,13555234,278,278,278,278,0
|
|
20250108,120700,13555234,278,278,278,278,0
|
|
20250108,120600,13555234,278,278,278,278,0
|
|
20250108,120500,13555234,278,278,278,278,0
|
|
20250108,120400,13555234,278,278,278,278,2
|
|
20250108,120300,13554678,278,279,279,278,6004
|
|
20250108,120200,11885563,279,279,279,279,3
|
|
20250108,120100,11884726,279,282,282,279,10185
|
|
20250108,120000,9038936,281,281,281,281,0
|
|
20250108,115900,9038936,281,281,281,281,0
|
|
20250108,115800,9038936,281,281,281,281,0
|
|
20250108,115700,9038936,281,282,282,281,1500
|
|
20250108,115600,8616597,283,283,283,283,0
|
|
20250108,115500,8616597,283,283,283,283,0
|
|
20250108,115400,8616597,283,283,283,283,0
|
|
20250108,115300,8616597,283,283,283,283,0
|
|
20250108,115200,8616597,283,283,283,283,0
|
|
20250108,115100,8616597,283,283,283,283,0
|
|
20250108,115000,8616597,283,283,283,283,0
|
|
20250108,114900,8616597,283,283,283,283,0
|
|
20250108,114800,8616597,283,283,283,283,0
|
|
20250108,114700,8616597,283,283,283,283,0
|
|
20250108,114600,8616597,283,283,283,283,0
|
|
20250108,114500,8616597,283,283,283,283,0
|
|
20250108,114400,8616597,283,283,283,283,0
|
|
20250108,114300,8616597,283,283,283,283,0
|
|
20250108,114200,8616597,283,283,283,283,0
|
|
20250108,114100,8616597,283,283,283,283,1
|
|
20250108,114000,8616314,282,282,282,282,0
|
|
20250108,113900,8616314,282,282,282,282,0
|
|
20250108,113800,8616314,282,282,282,282,0
|
|
20250108,113700,8616314,282,282,282,282,0
|
|
20250108,113600,8616314,282,282,282,282,0
|
|
20250108,113500,8616314,282,282,282,282,0
|
|
20250108,113400,8616314,282,282,282,282,0
|
|
20250108,113300,8616314,282,282,282,282,0
|
|
20250108,113200,8616314,282,282,282,282,325
|
|
20250108,113100,8524664,282,282,282,282,0
|
|
20250108,113000,8524664,282,282,282,282,1
|
|
20250108,112900,8524382,282,282,282,282,0
|
|
20250108,112800,8524382,282,282,282,282,0
|
|
20250108,112700,8524382,282,282,282,282,0
|
|
20250108,112600,8524382,282,282,282,282,0
|
|
20250108,112500,8524382,282,282,282,282,0
|
|
20250108,112400,8524382,282,282,282,282,0
|
|
20250108,112300,8524382,282,282,282,282,0
|
|
20250108,112200,8524382,282,282,282,282,0
|
|
20250108,112100,8524382,282,282,282,282,0
|
|
20250108,112000,8524382,282,282,282,282,207
|
|
20250108,111900,8466008,281,281,281,281,0
|
|
20250108,111800,8466008,281,281,281,281,0
|
|
20250108,111700,8466008,281,281,281,281,0
|
|
20250108,111600,8466008,281,281,281,281,0
|
|
20250108,111500,8466008,281,281,281,281,0
|
|
20250108,111400,8466008,281,281,281,281,0
|
|
20250108,111300,8466008,281,281,281,281,0
|
|
20250108,111200,8466008,281,281,281,281,0
|
|
20250108,111100,8466008,281,281,281,281,0
|
|
20250108,111000,8466008,281,281,281,281,0
|
|
20250108,110900,8466008,281,281,281,281,0
|
|
20250108,110800,8466008,281,281,281,281,0
|
|
20250108,110700,8466008,281,281,281,281,0
|
|
20250108,110600,8466008,281,281,281,281,0
|
|
20250108,110500,8466008,281,281,281,281,0
|
|
20250108,110400,8466008,281,281,281,281,0
|
|
20250108,110300,8466008,281,281,281,281,0
|
|
20250108,110200,8466008,281,281,281,281,0
|
|
20250108,110100,8466008,281,281,281,281,0
|
|
20250108,110000,8466008,281,281,281,281,0
|
|
20250108,105900,8466008,281,281,281,281,0
|
|
20250108,105800,8466008,281,281,281,281,0
|
|
20250108,105700,8466008,281,281,281,281,20
|
|
20250108,105600,8460388,281,281,281,281,0
|
|
20250108,105500,8460388,281,281,281,281,0
|
|
20250108,105400,8460388,281,281,281,281,1
|
|
20250108,105300,8460107,281,280,281,280,1001
|
|
20250108,105200,8179826,281,281,281,281,2
|
|
20250108,105100,8179264,281,281,281,281,133
|
|
20250108,105000,8141891,281,282,282,281,38
|
|
20250108,104900,8131212,281,281,281,281,0
|
|
20250108,104800,8131212,281,281,281,281,0
|
|
20250108,104700,8131212,281,281,281,281,0
|
|
20250108,104600,8131212,281,281,281,281,0
|
|
20250108,104500,8131212,281,281,281,281,0
|
|
20250108,104400,8131212,281,281,281,281,200
|
|
20250108,104300,8075012,281,281,281,281,0
|
|
20250108,104200,8075012,281,281,281,281,1011
|
|
20250108,104100,7790921,281,281,281,281,0
|
|
20250108,104000,7790921,281,281,281,281,0
|
|
20250108,103900,7790921,281,281,281,281,0
|
|
20250108,103800,7790921,281,281,281,281,0
|
|
20250108,103700,7790921,281,281,281,281,0
|
|
20250108,103600,7790921,281,281,281,281,0
|
|
20250108,103500,7790921,281,281,281,281,0
|
|
20250108,103400,7790921,281,281,281,281,0
|
|
20250108,103300,7790921,281,281,281,281,0
|
|
20250108,103200,7790921,281,281,281,281,0
|
|
20250108,103100,7790921,281,281,281,281,0
|
|
20250108,103000,7790921,281,281,281,281,0
|
|
20250108,102900,7790921,281,281,281,281,0
|
|
20250108,102800,7790921,281,281,281,281,0
|
|
20250108,102700,7790921,281,281,281,281,8
|
|
20250108,102600,7788673,281,281,281,281,0
|
|
20250108,102500,7788673,281,281,281,281,0
|
|
20250108,102400,7788673,281,281,281,281,2
|
|
20250108,102300,7788111,280,281,281,280,4
|
|
20250108,102200,7786990,280,280,280,280,0
|
|
20250108,102100,7786990,280,280,280,280,0
|
|
20250108,102000,7786990,280,280,280,280,0
|
|
20250108,101900,7786990,280,280,280,280,1089
|
|
20250108,101800,7482070,280,280,280,280,0
|
|
20250108,101700,7482070,280,280,280,280,0
|
|
20250108,101600,7482070,280,280,280,280,0
|
|
20250108,101500,7482070,280,280,280,280,0
|
|
20250108,101400,7482070,280,280,280,280,0
|
|
20250108,101300,7482070,280,280,280,280,0
|
|
20250108,101200,7482070,280,283,283,280,383
|
|
20250108,101100,7373771,283,283,283,283,441
|
|
20250108,101000,7248968,283,281,283,281,1002
|
|
20250108,100900,6967400,281,281,281,281,3
|
|
20250108,100800,6966557,282,282,282,282,1
|
|
20250108,100700,6966275,282,282,282,282,0
|
|
20250108,100600,6966275,282,282,282,282,0
|
|
20250108,100500,6966275,282,282,282,282,0
|
|
20250108,100400,6966275,282,282,282,282,0
|
|
20250108,100300,6966275,282,282,282,282,0
|
|
20250108,100200,6966275,282,282,282,282,114
|
|
20250108,100100,6934127,278,278,278,278,0
|
|
20250108,100000,6934127,278,278,278,278,0
|
|
20250108,095900,6934127,278,278,278,278,0
|
|
20250108,095800,6934127,278,278,278,278,0
|
|
20250108,095700,6934127,278,278,278,278,0
|
|
20250108,095600,6934127,278,278,278,278,0
|
|
20250108,095500,6934127,278,278,278,278,0
|
|
20250108,095400,6934127,278,278,278,278,0
|
|
20250108,095300,6934127,278,284,284,278,3610
|
|
20250108,095200,5919616,285,285,285,285,0
|
|
20250108,095100,5919616,285,285,285,285,159
|
|
20250108,095000,5874301,284,288,288,284,359
|
|
20250108,094900,5772207,289,289,289,289,0
|
|
20250108,094800,5772207,289,287,289,287,3
|
|
20250108,094700,5771342,287,287,287,287,3
|
|
20250108,094600,5770481,289,289,289,289,0
|
|
20250108,094500,5770481,289,289,289,289,0
|
|
20250108,094400,5770481,289,289,289,289,5
|
|
20250108,094300,5769036,289,289,289,289,2
|
|
20250108,094200,5768458,289,289,289,289,0
|
|
20250108,094100,5768458,289,289,289,289,91
|
|
20250108,094000,5742159,289,289,289,289,5
|
|
20250108,093900,5740714,289,289,289,289,359
|
|
20250108,093800,5636963,289,289,289,289,1
|
|
20250108,093700,5636674,289,289,289,289,0
|
|
20250108,093600,5636674,289,289,289,289,12
|
|
20250108,093500,5633206,290,290,290,290,0
|
|
20250108,093400,5633206,290,290,290,290,0
|
|
20250108,093300,5633206,290,290,290,290,0
|
|
20250108,093200,5633206,290,290,290,290,2000
|
|
20250108,093100,5053206,290,285,290,285,10
|
|
20250108,093000,5050322,289,288,289,288,2000
|
|
20250108,092900,4472473,289,289,289,289,0
|
|
20250108,092800,4472473,289,289,289,289,0
|
|
20250108,092700,4472473,289,289,289,289,0
|
|
20250108,092600,4472473,289,289,289,289,0
|
|
20250108,092500,4472473,289,288,289,288,5416
|
|
20250108,092400,2912664,288,288,288,288,0
|
|
20250108,092300,2912664,288,288,288,288,574
|
|
20250108,092200,2747352,288,288,288,288,0
|
|
20250108,092100,2747352,288,288,288,288,0
|
|
20250108,092000,2747352,288,288,288,288,0
|
|
20250108,091900,2747352,288,288,288,288,0
|
|
20250108,091800,2747352,288,288,288,288,1
|
|
20250108,091700,2747064,287,287,287,287,0
|
|
20250108,091600,2747064,287,287,287,287,0
|
|
20250108,091500,2747064,287,285,287,285,500
|
|
20250108,091400,2604359,285,283,285,283,528
|
|
20250108,091300,2453935,285,284,285,284,2
|
|
20250108,091200,2453366,283,283,283,283,0
|
|
20250108,091100,2453366,283,284,284,283,2
|
|
20250108,091000,2452799,283,283,283,283,0
|
|
20250108,090900,2452799,283,283,283,283,2469
|
|
20250108,090800,1754072,283,283,283,283,2508
|
|
20250108,090700,1044308,284,284,284,284,129
|
|
20250108,090600,1007672,284,284,284,284,0
|
|
20250108,090500,1007672,284,284,284,284,188
|
|
20250108,090400,954280,287,287,287,287,1
|
|
20250108,090300,953993,283,283,283,283,0
|
|
20250108,090200,953993,283,283,283,283,0
|
|
20250108,090100,953993,283,283,283,283,0
|
|
20250108,090000,953993,283,283,283,283,3371
|