630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,192700,41834335,284,284,284,284,1012
|
|
20250110,192600,41834335,284,284,284,284,0
|
|
20250110,192500,41834335,284,284,284,284,0
|
|
20250110,192400,41834335,284,284,284,284,0
|
|
20250110,192300,41834335,284,284,284,284,0
|
|
20250110,192200,41834335,284,284,284,284,0
|
|
20250110,192100,41834335,284,284,284,284,0
|
|
20250110,192000,41834335,284,284,284,284,0
|
|
20250110,191900,41834335,284,284,284,284,0
|
|
20250110,191800,41834335,284,284,284,284,0
|
|
20250110,191700,41834335,284,284,284,284,0
|
|
20250110,191600,41834335,284,284,284,284,0
|
|
20250110,191500,41834335,284,284,284,284,0
|
|
20250110,191400,41834335,284,284,284,284,0
|
|
20250110,191300,41834335,284,284,284,284,0
|
|
20250110,191200,41834335,284,284,284,284,0
|
|
20250110,191100,41834335,284,284,284,284,0
|
|
20250110,191000,41834335,284,284,284,284,0
|
|
20250110,190900,41834335,284,284,284,284,0
|
|
20250110,190800,41834335,284,284,284,284,0
|
|
20250110,190700,41834335,284,284,284,284,0
|
|
20250110,190600,41834335,284,284,284,284,0
|
|
20250110,190500,41834335,284,284,284,284,0
|
|
20250110,190400,41834335,284,284,284,284,0
|
|
20250110,190300,41834335,284,284,284,284,0
|
|
20250110,190200,41834335,284,284,284,284,0
|
|
20250110,190100,41834335,284,284,284,284,0
|
|
20250110,190000,41834335,284,284,284,284,0
|
|
20250110,185900,41834335,284,284,284,284,0
|
|
20250110,185800,41834335,284,284,284,284,0
|
|
20250110,185700,41834335,284,284,284,284,1012
|
|
20250110,185600,41834335,284,284,284,284,0
|
|
20250110,185500,41834335,284,284,284,284,0
|
|
20250110,185400,41834335,284,284,284,284,0
|
|
20250110,185300,41834335,284,284,284,284,0
|
|
20250110,185200,41834335,284,284,284,284,0
|
|
20250110,185100,41834335,284,284,284,284,0
|
|
20250110,185000,41834335,284,284,284,284,0
|
|
20250110,184900,41834335,284,284,284,284,0
|
|
20250110,184800,41834335,284,284,284,284,0
|
|
20250110,184700,41834335,284,284,284,284,0
|
|
20250110,184600,41834335,284,284,284,284,0
|
|
20250110,184500,41834335,284,284,284,284,0
|
|
20250110,184400,41834335,284,284,284,284,0
|
|
20250110,184300,41834335,284,284,284,284,0
|
|
20250110,184200,41834335,284,284,284,284,0
|
|
20250110,184100,41834335,284,284,284,284,0
|
|
20250110,184000,41834335,284,284,284,284,0
|
|
20250110,183900,41834335,284,284,284,284,0
|
|
20250110,183800,41834335,284,284,284,284,0
|
|
20250110,183700,41834335,284,284,284,284,0
|
|
20250110,183600,41834335,284,284,284,284,0
|
|
20250110,183500,41834335,284,284,284,284,0
|
|
20250110,183400,41834335,284,284,284,284,0
|
|
20250110,183300,41834335,284,284,284,284,0
|
|
20250110,183200,41834335,284,284,284,284,0
|
|
20250110,183100,41834335,284,284,284,284,0
|
|
20250110,183000,41834335,284,284,284,284,0
|
|
20250110,182900,41834335,284,284,284,284,0
|
|
20250110,182800,41834335,284,284,284,284,0
|
|
20250110,182700,41834335,284,284,284,284,1012
|
|
20250110,182600,41834335,284,284,284,284,0
|
|
20250110,182500,41834335,284,284,284,284,0
|
|
20250110,182400,41834335,284,284,284,284,0
|
|
20250110,182300,41834335,284,284,284,284,0
|
|
20250110,182200,41834335,284,284,284,284,0
|
|
20250110,182100,41834335,284,284,284,284,0
|
|
20250110,182000,41834335,284,284,284,284,0
|
|
20250110,181900,41834335,284,284,284,284,0
|
|
20250110,181800,41834335,284,284,284,284,0
|
|
20250110,181700,41834335,284,284,284,284,0
|
|
20250110,181600,41834335,284,284,284,284,0
|
|
20250110,181500,41834335,284,284,284,284,0
|
|
20250110,181400,41834335,284,284,284,284,0
|
|
20250110,181300,41834335,284,284,284,284,0
|
|
20250110,181200,41834335,284,284,284,284,0
|
|
20250110,181100,41834335,284,284,284,284,0
|
|
20250110,181000,41834335,284,284,284,284,0
|
|
20250110,180900,41834335,284,284,284,284,0
|
|
20250110,180800,41834335,284,284,284,284,0
|
|
20250110,180700,41834335,284,284,284,284,0
|
|
20250110,180600,41834335,284,284,284,284,0
|
|
20250110,180500,41834335,284,284,284,284,0
|
|
20250110,180400,41834335,284,284,284,284,0
|
|
20250110,180300,41834335,284,284,284,284,0
|
|
20250110,180200,41834335,284,284,284,284,0
|
|
20250110,180100,41834335,284,284,284,284,0
|
|
20250110,180000,41834335,284,284,284,284,0
|
|
20250110,175900,41834335,284,284,284,284,0
|
|
20250110,175800,41834335,284,284,284,284,0
|
|
20250110,175700,41834335,284,284,284,284,1012
|
|
20250110,175600,41834335,284,284,284,284,0
|
|
20250110,175500,41834335,284,284,284,284,0
|
|
20250110,175400,41834335,284,284,284,284,0
|
|
20250110,175300,41834335,284,284,284,284,0
|
|
20250110,175200,41834335,284,284,284,284,0
|
|
20250110,175100,41834335,284,284,284,284,0
|
|
20250110,175000,41834335,284,284,284,284,0
|
|
20250110,174900,41834335,284,284,284,284,0
|
|
20250110,174800,41834335,284,284,284,284,0
|
|
20250110,174700,41834335,284,284,284,284,0
|
|
20250110,174600,41834335,284,284,284,284,0
|
|
20250110,174500,41834335,284,284,284,284,0
|
|
20250110,174400,41834335,284,284,284,284,0
|
|
20250110,174300,41834335,284,284,284,284,0
|
|
20250110,174200,41834335,284,284,284,284,0
|
|
20250110,174100,41834335,284,284,284,284,0
|
|
20250110,174000,41834335,284,284,284,284,0
|
|
20250110,173900,41834335,284,284,284,284,0
|
|
20250110,173800,41834335,284,284,284,284,0
|
|
20250110,173700,41834335,284,284,284,284,0
|
|
20250110,173600,41834335,284,284,284,284,0
|
|
20250110,173500,41834335,284,284,284,284,0
|
|
20250110,173400,41834335,284,284,284,284,0
|
|
20250110,173300,41834335,284,284,284,284,0
|
|
20250110,173200,41834335,284,284,284,284,0
|
|
20250110,173100,41834335,284,284,284,284,0
|
|
20250110,173000,41834335,284,284,284,284,0
|
|
20250110,172900,41834335,284,284,284,284,0
|
|
20250110,172800,41834335,284,284,284,284,0
|
|
20250110,172700,41834335,284,284,284,284,1012
|
|
20250110,172600,41834335,284,284,284,284,0
|
|
20250110,172500,41834335,284,284,284,284,0
|
|
20250110,172400,41834335,284,284,284,284,0
|
|
20250110,172300,41834335,284,284,284,284,0
|
|
20250110,172200,41834335,284,284,284,284,0
|
|
20250110,172100,41834335,284,284,284,284,0
|
|
20250110,172000,41834335,284,284,284,284,0
|
|
20250110,171900,41834335,284,284,284,284,0
|
|
20250110,171800,41834335,284,284,284,284,0
|
|
20250110,171700,41834335,284,284,284,284,0
|
|
20250110,171600,41834335,284,284,284,284,0
|
|
20250110,171500,41834335,284,284,284,284,0
|
|
20250110,171400,41834335,284,284,284,284,0
|
|
20250110,171300,41834335,284,284,284,284,0
|
|
20250110,171200,41834335,284,284,284,284,0
|
|
20250110,171100,41834335,284,284,284,284,0
|
|
20250110,171000,41834335,284,284,284,284,0
|
|
20250110,170900,41834335,284,284,284,284,0
|
|
20250110,170800,41834335,284,284,284,284,0
|
|
20250110,170700,41834335,284,284,284,284,0
|
|
20250110,170600,41834335,284,284,284,284,0
|
|
20250110,170500,41834335,284,284,284,284,0
|
|
20250110,170400,41834335,284,284,284,284,0
|
|
20250110,170300,41834335,284,284,284,284,0
|
|
20250110,170200,41834335,284,284,284,284,0
|
|
20250110,170100,41834335,284,284,284,284,0
|
|
20250110,170000,41834335,284,284,284,284,0
|
|
20250110,165900,41834335,284,284,284,284,0
|
|
20250110,165800,41834335,284,284,284,284,0
|
|
20250110,165700,41834335,284,284,284,284,1012
|
|
20250110,165600,41834335,284,284,284,284,0
|
|
20250110,165500,41834335,284,284,284,284,0
|
|
20250110,165400,41834335,284,284,284,284,0
|
|
20250110,165300,41834335,284,284,284,284,0
|
|
20250110,165200,41834335,284,284,284,284,0
|
|
20250110,165100,41834335,284,284,284,284,0
|
|
20250110,165000,41834335,284,284,284,284,0
|
|
20250110,164900,41834335,284,284,284,284,0
|
|
20250110,164800,41834335,284,284,284,284,0
|
|
20250110,164700,41834335,284,284,284,284,0
|
|
20250110,164600,41834335,284,284,284,284,0
|
|
20250110,164500,41834335,284,284,284,284,0
|
|
20250110,164400,41834335,284,284,284,284,0
|
|
20250110,164300,41834335,284,284,284,284,0
|
|
20250110,164200,41834335,284,284,284,284,0
|
|
20250110,164100,41834335,284,284,284,284,0
|
|
20250110,164000,41834335,284,284,284,284,0
|
|
20250110,163900,41834335,284,284,284,284,0
|
|
20250110,163800,41834335,284,284,284,284,0
|
|
20250110,163700,41834335,284,284,284,284,0
|
|
20250110,163600,41834335,284,284,284,284,0
|
|
20250110,163500,41834335,284,284,284,284,0
|
|
20250110,163400,41834335,284,284,284,284,0
|
|
20250110,163300,41834335,284,284,284,284,0
|
|
20250110,163200,41834335,284,284,284,284,0
|
|
20250110,163100,41834335,284,284,284,284,0
|
|
20250110,163000,41834335,284,284,284,284,0
|
|
20250110,162900,41834335,284,284,284,284,0
|
|
20250110,162800,41834335,284,284,284,284,0
|
|
20250110,162700,41834335,284,284,284,284,1012
|
|
20250110,162600,41834335,284,284,284,284,0
|
|
20250110,162500,41834335,284,284,284,284,0
|
|
20250110,162400,41834335,284,284,284,284,0
|
|
20250110,162300,41834335,284,284,284,284,0
|
|
20250110,162200,41834335,284,284,284,284,0
|
|
20250110,162100,41834335,284,284,284,284,0
|
|
20250110,162000,41834335,284,284,284,284,0
|
|
20250110,161900,41834335,284,284,284,284,0
|
|
20250110,161800,41834335,284,284,284,284,0
|
|
20250110,161700,41834335,284,284,284,284,0
|
|
20250110,161600,41834335,284,284,284,284,0
|
|
20250110,161500,41834335,284,284,284,284,0
|
|
20250110,161400,41834335,284,284,284,284,0
|
|
20250110,161300,41834335,284,284,284,284,0
|
|
20250110,161200,41834335,284,284,284,284,0
|
|
20250110,161100,41834335,284,284,284,284,0
|
|
20250110,161000,41834335,284,284,284,284,0
|
|
20250110,160900,41834335,284,284,284,284,0
|
|
20250110,160800,41834335,284,284,284,284,0
|
|
20250110,160700,41834335,284,284,284,284,0
|
|
20250110,160600,41834335,284,284,284,284,0
|
|
20250110,160500,41834335,284,284,284,284,0
|
|
20250110,160400,41834335,284,284,284,284,0
|
|
20250110,160300,41834335,284,284,284,284,0
|
|
20250110,160200,41834335,284,284,284,284,0
|
|
20250110,160100,41834335,284,284,284,284,0
|
|
20250110,160000,41834335,284,284,284,284,0
|
|
20250110,155900,41834335,284,284,284,284,0
|
|
20250110,155800,41834335,284,284,284,284,0
|
|
20250110,155700,41834335,284,284,284,284,1012
|
|
20250110,155600,41834335,284,284,284,284,0
|
|
20250110,155500,41834335,284,284,284,284,0
|
|
20250110,155400,41834335,284,284,284,284,0
|
|
20250110,155300,41834335,284,284,284,284,0
|
|
20250110,155200,41834335,284,284,284,284,0
|
|
20250110,155100,41834335,284,284,284,284,0
|
|
20250110,155000,41834335,284,284,284,284,0
|
|
20250110,154900,41834335,284,284,284,284,0
|
|
20250110,154800,41834335,284,284,284,284,0
|
|
20250110,154700,41834335,284,284,284,284,0
|
|
20250110,154600,41834335,284,284,284,284,0
|
|
20250110,154500,41834335,284,284,284,284,0
|
|
20250110,154400,41834335,284,284,284,284,0
|
|
20250110,154300,41834335,284,284,284,284,0
|
|
20250110,154200,41834335,284,284,284,284,0
|
|
20250110,154100,41834335,284,284,284,284,0
|
|
20250110,154000,41834335,284,284,284,284,0
|
|
20250110,153900,41834335,284,284,284,284,0
|
|
20250110,153800,41834335,284,284,284,284,0
|
|
20250110,153700,41834335,284,284,284,284,0
|
|
20250110,153600,41834335,284,284,284,284,0
|
|
20250110,153500,41834335,284,284,284,284,0
|
|
20250110,153400,41834335,284,284,284,284,0
|
|
20250110,153300,41834335,284,284,284,284,0
|
|
20250110,153200,41834335,284,284,284,284,0
|
|
20250110,153100,41834335,284,284,284,284,0
|
|
20250110,153000,41834335,284,284,284,284,1012
|
|
20250110,152900,41546927,287,287,287,287,0
|
|
20250110,152800,41546927,287,287,287,287,0
|
|
20250110,152700,41546927,287,287,287,287,0
|
|
20250110,152600,41546927,287,287,287,287,0
|
|
20250110,152500,41546927,287,287,287,287,0
|
|
20250110,152400,41546927,287,287,287,287,0
|
|
20250110,152300,41546927,287,287,287,287,0
|
|
20250110,152200,41546927,287,287,287,287,0
|
|
20250110,152100,41546927,287,287,287,287,0
|
|
20250110,152000,41546927,287,287,287,287,0
|
|
20250110,151900,41546927,287,287,287,287,1676
|
|
20250110,151800,41065915,287,287,287,287,0
|
|
20250110,151700,41065915,287,287,287,287,3484
|
|
20250110,151600,40066007,287,287,287,287,0
|
|
20250110,151500,40066007,287,287,287,287,5102
|
|
20250110,151400,38601733,287,287,287,287,17
|
|
20250110,151300,38596854,284,284,284,284,0
|
|
20250110,151200,38596854,284,284,284,284,0
|
|
20250110,151100,38596854,284,284,284,284,0
|
|
20250110,151000,38596854,284,284,284,284,0
|
|
20250110,150900,38596854,284,286,287,284,1512
|
|
20250110,150800,38164431,286,286,286,286,146
|
|
20250110,150700,38122675,284,284,284,284,0
|
|
20250110,150600,38122675,284,284,284,284,0
|
|
20250110,150500,38122675,284,284,284,284,0
|
|
20250110,150400,38122675,284,284,284,284,0
|
|
20250110,150300,38122675,284,284,284,284,0
|
|
20250110,150200,38122675,284,284,284,284,0
|
|
20250110,150100,38122675,284,284,284,284,0
|
|
20250110,150000,38122675,284,284,284,284,0
|
|
20250110,145900,38122675,284,284,284,284,0
|
|
20250110,145800,38122675,284,284,284,284,0
|
|
20250110,145700,38122675,284,284,284,284,0
|
|
20250110,145600,38122675,284,284,284,284,0
|
|
20250110,145500,38122675,284,284,284,284,0
|
|
20250110,145400,38122675,284,284,284,284,0
|
|
20250110,145300,38122675,284,284,284,284,0
|
|
20250110,145200,38122675,284,284,284,284,0
|
|
20250110,145100,38122675,284,284,284,284,11
|
|
20250110,145000,38119551,285,285,285,285,9
|
|
20250110,144900,38116986,286,286,286,286,0
|
|
20250110,144800,38116986,286,286,286,286,0
|
|
20250110,144700,38116986,286,286,286,286,0
|
|
20250110,144600,38116986,286,286,286,286,0
|
|
20250110,144500,38116986,286,286,286,286,0
|
|
20250110,144400,38116986,286,286,286,286,0
|
|
20250110,144300,38116986,286,286,286,286,0
|
|
20250110,144200,38116986,286,286,286,286,0
|
|
20250110,144100,38116986,286,286,286,286,0
|
|
20250110,144000,38116986,286,286,286,286,0
|
|
20250110,143900,38116986,286,286,286,286,0
|
|
20250110,143800,38116986,286,286,286,286,0
|
|
20250110,143700,38116986,286,285,286,285,128
|
|
20250110,143600,38080446,285,285,285,285,0
|
|
20250110,143500,38080446,285,285,285,285,0
|
|
20250110,143400,38080446,285,286,286,285,105
|
|
20250110,143300,38050421,286,286,286,286,0
|
|
20250110,143200,38050421,286,286,286,286,9
|
|
20250110,143100,38047847,286,286,286,286,0
|
|
20250110,143000,38047847,286,286,286,286,0
|
|
20250110,142900,38047847,286,286,286,286,0
|
|
20250110,142800,38047847,286,286,286,286,0
|
|
20250110,142700,38047847,286,286,286,286,500
|
|
20250110,142600,37904847,286,286,286,286,0
|
|
20250110,142500,37904847,286,286,286,286,0
|
|
20250110,142400,37904847,286,286,286,286,14
|
|
20250110,142300,37900843,286,286,286,286,0
|
|
20250110,142200,37900843,286,286,286,286,20
|
|
20250110,142100,37895123,286,286,286,286,4943
|
|
20250110,142000,36481425,286,286,286,286,57
|
|
20250110,141900,36465123,285,285,285,285,0
|
|
20250110,141800,36465123,285,285,285,285,11
|
|
20250110,141700,36461988,285,285,285,285,0
|
|
20250110,141600,36461988,285,285,285,285,0
|
|
20250110,141500,36461988,285,285,285,285,0
|
|
20250110,141400,36461988,285,285,285,285,0
|
|
20250110,141300,36461988,285,285,285,285,0
|
|
20250110,141200,36461988,285,285,285,285,0
|
|
20250110,141100,36461988,285,285,285,285,150
|
|
20250110,141000,36419238,285,285,285,285,0
|
|
20250110,140900,36419238,285,284,285,284,91
|
|
20250110,140800,36393314,285,285,285,285,467
|
|
20250110,140700,36260219,285,285,285,285,1
|
|
20250110,140600,36259934,285,285,285,285,0
|
|
20250110,140500,36259934,285,285,285,285,0
|
|
20250110,140400,36259934,285,285,285,285,0
|
|
20250110,140300,36259934,285,285,285,285,0
|
|
20250110,140200,36259934,285,285,285,285,0
|
|
20250110,140100,36259934,285,285,285,285,0
|
|
20250110,140000,36259934,285,285,285,285,0
|
|
20250110,135900,36259934,285,285,285,285,0
|
|
20250110,135800,36259934,285,285,285,285,0
|
|
20250110,135700,36259934,285,285,285,285,0
|
|
20250110,135600,36259934,285,285,285,285,9
|
|
20250110,135500,36257369,285,285,285,285,1
|
|
20250110,135400,36257084,285,285,285,285,0
|
|
20250110,135300,36257084,285,285,285,285,200
|
|
20250110,135200,36200084,284,284,284,284,0
|
|
20250110,135100,36200084,284,284,284,284,0
|
|
20250110,135000,36200084,284,284,284,284,0
|
|
20250110,134900,36200084,284,284,284,284,0
|
|
20250110,134800,36200084,284,284,284,284,0
|
|
20250110,134700,36200084,284,284,284,284,0
|
|
20250110,134600,36200084,284,284,284,284,12
|
|
20250110,134500,36196676,287,287,287,287,0
|
|
20250110,134400,36196676,287,287,287,287,0
|
|
20250110,134300,36196676,287,287,287,287,0
|
|
20250110,134200,36196676,287,287,287,287,0
|
|
20250110,134100,36196676,287,287,287,287,0
|
|
20250110,134000,36196676,287,287,287,287,0
|
|
20250110,133900,36196676,287,287,287,287,0
|
|
20250110,133800,36196676,287,287,287,287,0
|
|
20250110,133700,36196676,287,286,287,286,349
|
|
20250110,133600,36096588,287,287,287,287,0
|
|
20250110,133500,36096588,287,287,287,287,0
|
|
20250110,133400,36096588,287,287,287,287,0
|
|
20250110,133300,36096588,287,287,287,287,0
|
|
20250110,133200,36096588,287,287,287,287,0
|
|
20250110,133100,36096588,287,287,287,287,0
|
|
20250110,133000,36096588,287,285,287,285,1021
|
|
20250110,132900,35805578,287,287,287,287,0
|
|
20250110,132800,35805578,287,287,287,287,0
|
|
20250110,132700,35805578,287,287,287,287,0
|
|
20250110,132600,35805578,287,287,287,287,0
|
|
20250110,132500,35805578,287,287,287,287,0
|
|
20250110,132400,35805578,287,287,287,287,0
|
|
20250110,132300,35805578,287,287,287,287,0
|
|
20250110,132200,35805578,287,287,287,287,0
|
|
20250110,132100,35805578,287,284,287,284,1500
|
|
20250110,132000,35377447,282,282,282,282,0
|
|
20250110,131900,35377447,282,282,282,282,0
|
|
20250110,131800,35377447,282,282,282,282,1
|
|
20250110,131700,35377165,282,282,282,282,0
|
|
20250110,131600,35377165,282,282,282,282,0
|
|
20250110,131500,35377165,282,282,282,282,0
|
|
20250110,131400,35377165,282,282,282,282,13
|
|
20250110,131300,35373499,283,283,283,283,0
|
|
20250110,131200,35373499,283,283,283,283,0
|
|
20250110,131100,35373499,283,284,284,283,6226
|
|
20250110,131000,33605423,284,284,284,284,0
|
|
20250110,130900,33605423,284,284,284,284,0
|
|
20250110,130800,33605423,284,284,284,284,0
|
|
20250110,130700,33605423,284,284,284,284,0
|
|
20250110,130600,33605423,284,284,284,284,0
|
|
20250110,130500,33605423,284,284,284,284,0
|
|
20250110,130400,33605423,284,284,284,284,0
|
|
20250110,130300,33605423,284,284,284,284,0
|
|
20250110,130200,33605423,284,284,284,284,0
|
|
20250110,130100,33605423,284,284,284,284,0
|
|
20250110,130000,33605423,284,284,284,284,0
|
|
20250110,125900,33605423,284,284,284,284,0
|
|
20250110,125800,33605423,284,284,284,284,0
|
|
20250110,125700,33605423,284,284,284,284,0
|
|
20250110,125600,33605423,284,284,284,284,1508
|
|
20250110,125500,33177151,285,285,285,285,0
|
|
20250110,125400,33177151,285,285,285,285,0
|
|
20250110,125300,33177151,285,285,285,285,0
|
|
20250110,125200,33177151,285,285,285,285,0
|
|
20250110,125100,33177151,285,285,285,285,2000
|
|
20250110,125000,32607151,282,282,282,282,0
|
|
20250110,124900,32607151,282,282,282,282,0
|
|
20250110,124800,32607151,282,282,282,282,0
|
|
20250110,124700,32607151,282,282,282,282,0
|
|
20250110,124600,32607151,282,282,282,282,0
|
|
20250110,124500,32607151,282,282,282,282,0
|
|
20250110,124400,32607151,282,283,283,282,153
|
|
20250110,124300,32563905,284,284,284,284,0
|
|
20250110,124200,32563905,284,284,284,284,0
|
|
20250110,124100,32563905,284,284,284,284,0
|
|
20250110,124000,32563905,284,284,284,284,0
|
|
20250110,123900,32563905,284,284,284,284,0
|
|
20250110,123800,32563905,284,284,284,284,0
|
|
20250110,123700,32563905,284,284,284,284,0
|
|
20250110,123600,32563905,284,284,284,284,0
|
|
20250110,123500,32563905,284,284,284,284,0
|
|
20250110,123400,32563905,284,284,284,284,0
|
|
20250110,123300,32563905,284,284,284,284,0
|
|
20250110,123200,32563905,284,284,284,284,0
|
|
20250110,123100,32563905,284,284,284,284,0
|
|
20250110,123000,32563905,284,284,284,284,0
|
|
20250110,122900,32563905,284,284,284,284,0
|
|
20250110,122800,32563905,284,284,284,284,0
|
|
20250110,122700,32563905,284,284,284,284,288
|
|
20250110,122600,32482113,285,285,285,285,0
|
|
20250110,122500,32482113,285,285,285,285,0
|
|
20250110,122400,32482113,285,285,285,285,2599
|
|
20250110,122300,31741398,285,285,285,285,0
|
|
20250110,122200,31741398,285,285,285,285,0
|
|
20250110,122100,31741398,285,285,285,285,0
|
|
20250110,122000,31741398,285,285,285,285,0
|
|
20250110,121900,31741398,285,285,285,285,0
|
|
20250110,121800,31741398,285,285,285,285,0
|
|
20250110,121700,31741398,285,285,285,285,0
|
|
20250110,121600,31741398,285,285,285,285,0
|
|
20250110,121500,31741398,285,285,285,285,0
|
|
20250110,121400,31741398,285,285,285,285,0
|
|
20250110,121300,31741398,285,285,285,285,0
|
|
20250110,121200,31741398,285,285,285,285,0
|
|
20250110,121100,31741398,285,285,285,285,2505
|
|
20250110,121000,31027473,284,284,284,284,2777
|
|
20250110,120900,30238805,285,285,285,285,0
|
|
20250110,120800,30238805,285,285,285,285,0
|
|
20250110,120700,30238805,285,285,285,285,3
|
|
20250110,120600,30237950,285,285,285,285,2
|
|
20250110,120500,30237380,285,285,285,285,0
|
|
20250110,120400,30237380,285,284,285,284,1184
|
|
20250110,120300,29900920,284,284,284,284,0
|
|
20250110,120200,29900920,284,284,284,284,0
|
|
20250110,120100,29900920,284,284,284,284,0
|
|
20250110,120000,29900920,284,284,284,284,0
|
|
20250110,115900,29900920,284,284,284,284,0
|
|
20250110,115800,29900920,284,284,284,284,0
|
|
20250110,115700,29900920,284,284,284,284,10
|
|
20250110,115600,29898080,284,284,284,284,4200
|
|
20250110,115500,28705280,285,285,285,285,0
|
|
20250110,115400,28705280,285,285,285,285,0
|
|
20250110,115300,28705280,285,285,285,285,1501
|
|
20250110,115200,28277495,284,284,284,284,0
|
|
20250110,115100,28277495,284,284,284,284,0
|
|
20250110,115000,28277495,284,284,284,284,0
|
|
20250110,114900,28277495,284,284,284,284,0
|
|
20250110,114800,28277495,284,284,284,284,0
|
|
20250110,114700,28277495,284,284,284,284,0
|
|
20250110,114600,28277495,284,284,284,284,108
|
|
20250110,114500,28246823,284,284,284,284,0
|
|
20250110,114400,28246823,284,284,284,284,0
|
|
20250110,114300,28246823,284,284,284,284,2450
|
|
20250110,114200,27551023,282,282,282,282,0
|
|
20250110,114100,27551023,282,282,282,282,8
|
|
20250110,114000,27548767,284,284,284,284,0
|
|
20250110,113900,27548767,284,284,284,284,0
|
|
20250110,113800,27548767,284,284,284,284,0
|
|
20250110,113700,27548767,284,284,284,284,0
|
|
20250110,113600,27548767,284,284,284,284,279
|
|
20250110,113500,27469531,284,284,284,284,0
|
|
20250110,113400,27469531,284,284,284,284,0
|
|
20250110,113300,27469531,284,284,284,284,0
|
|
20250110,113200,27469531,284,284,284,284,0
|
|
20250110,113100,27469531,284,284,284,284,15
|
|
20250110,113000,27465271,284,284,284,284,127
|
|
20250110,112900,27429203,283,283,283,283,50
|
|
20250110,112800,27415053,283,283,283,283,0
|
|
20250110,112700,27415053,283,283,283,283,0
|
|
20250110,112600,27415053,283,283,283,283,0
|
|
20250110,112500,27415053,283,283,283,283,0
|
|
20250110,112400,27415053,283,283,283,283,0
|
|
20250110,112300,27415053,283,283,283,283,0
|
|
20250110,112200,27415053,283,283,283,283,0
|
|
20250110,112100,27415053,283,283,283,283,0
|
|
20250110,112000,27415053,283,283,283,283,0
|
|
20250110,111900,27415053,283,283,283,283,1
|
|
20250110,111800,27414770,281,281,281,281,0
|
|
20250110,111700,27414770,281,281,281,281,0
|
|
20250110,111600,27414770,281,281,281,281,0
|
|
20250110,111500,27414770,281,281,281,281,0
|
|
20250110,111400,27414770,281,281,281,281,0
|
|
20250110,111300,27414770,281,281,281,281,1885
|
|
20250110,111200,26885085,282,283,283,282,4688
|
|
20250110,111100,25560613,283,283,283,283,0
|
|
20250110,111000,25560613,283,283,283,283,0
|
|
20250110,110900,25560613,283,283,285,283,1002
|
|
20250110,110800,25275047,285,285,285,285,500
|
|
20250110,110700,25132547,285,285,285,285,0
|
|
20250110,110600,25132547,285,285,285,285,0
|
|
20250110,110500,25132547,285,285,285,285,0
|
|
20250110,110400,25132547,285,285,285,285,0
|
|
20250110,110300,25132547,285,285,285,285,0
|
|
20250110,110200,25132547,285,285,285,285,0
|
|
20250110,110100,25132547,285,285,285,285,0
|
|
20250110,110000,25132547,285,285,285,285,0
|
|
20250110,105900,25132547,285,285,285,285,0
|
|
20250110,105800,25132547,285,285,285,285,0
|
|
20250110,105700,25132547,285,285,285,285,0
|
|
20250110,105600,25132547,285,285,285,285,0
|
|
20250110,105500,25132547,285,285,285,285,0
|
|
20250110,105400,25132547,285,285,285,285,0
|
|
20250110,105300,25132547,285,285,285,285,11
|
|
20250110,105200,25129412,286,286,286,286,0
|
|
20250110,105100,25129412,286,286,286,286,0
|
|
20250110,105000,25129412,286,286,286,286,0
|
|
20250110,104900,25129412,286,286,286,286,0
|
|
20250110,104800,25129412,286,286,286,286,0
|
|
20250110,104700,25129412,286,286,286,286,0
|
|
20250110,104600,25129412,286,286,286,286,0
|
|
20250110,104500,25129412,286,286,286,286,0
|
|
20250110,104400,25129412,286,286,286,286,0
|
|
20250110,104300,25129412,286,286,286,286,0
|
|
20250110,104200,25129412,286,286,286,286,0
|
|
20250110,104100,25129412,286,286,286,286,0
|
|
20250110,104000,25129412,286,286,286,286,0
|
|
20250110,103900,25129412,286,286,286,286,0
|
|
20250110,103800,25129412,286,286,286,286,0
|
|
20250110,103700,25129412,286,286,286,286,0
|
|
20250110,103600,25129412,286,286,286,286,0
|
|
20250110,103500,25129412,286,286,286,286,0
|
|
20250110,103400,25129412,286,286,286,286,0
|
|
20250110,103300,25129412,286,286,286,286,0
|
|
20250110,103200,25129412,286,286,286,286,0
|
|
20250110,103100,25129412,286,286,286,286,0
|
|
20250110,103000,25129412,286,286,286,286,0
|
|
20250110,102900,25129412,286,286,286,286,0
|
|
20250110,102800,25129412,286,286,286,286,0
|
|
20250110,102700,25129412,286,286,286,286,0
|
|
20250110,102600,25129412,286,286,286,286,1
|
|
20250110,102500,25129126,285,285,285,285,0
|
|
20250110,102400,25129126,285,285,285,285,0
|
|
20250110,102300,25129126,285,285,285,285,1
|
|
20250110,102200,25128841,287,287,287,287,0
|
|
20250110,102100,25128841,287,287,287,287,0
|
|
20250110,102000,25128841,287,287,287,287,0
|
|
20250110,101900,25128841,287,287,287,287,0
|
|
20250110,101800,25128841,287,287,287,287,0
|
|
20250110,101700,25128841,287,287,287,287,0
|
|
20250110,101600,25128841,287,287,287,287,9
|
|
20250110,101500,25126258,287,287,287,287,0
|
|
20250110,101400,25126258,287,287,287,287,50
|
|
20250110,101300,25111908,287,287,287,287,10000
|
|
20250110,101200,22241908,287,287,287,287,0
|
|
20250110,101100,22241908,287,287,287,287,3
|
|
20250110,101000,22241047,287,287,287,287,0
|
|
20250110,100900,22241047,287,287,287,287,0
|
|
20250110,100800,22241047,287,287,287,287,2000
|
|
20250110,100700,21667047,287,283,287,282,6740
|
|
20250110,100600,19743247,284,284,284,284,0
|
|
20250110,100500,19743247,284,284,284,284,0
|
|
20250110,100400,19743247,284,284,284,284,0
|
|
20250110,100300,19743247,284,284,284,284,5
|
|
20250110,100200,19741827,284,284,284,284,0
|
|
20250110,100100,19741827,284,284,284,284,0
|
|
20250110,100000,19741827,284,284,284,284,0
|
|
20250110,095900,19741827,284,284,284,284,0
|
|
20250110,095800,19741827,284,284,284,284,2
|
|
20250110,095700,19741259,284,284,284,284,29000
|
|
20250110,095600,11505259,285,285,285,285,0
|
|
20250110,095500,11505259,285,285,285,285,0
|
|
20250110,095400,11505259,285,285,285,285,1500
|
|
20250110,095300,11077759,284,285,285,284,803
|
|
20250110,095200,10848961,285,285,285,285,2
|
|
20250110,095100,10848391,287,285,287,285,29
|
|
20250110,095000,10840092,285,285,285,285,0
|
|
20250110,094900,10840092,285,285,285,285,0
|
|
20250110,094800,10840092,285,285,285,285,30
|
|
20250110,094700,10831542,285,285,285,285,1
|
|
20250110,094600,10831257,285,288,288,285,78
|
|
20250110,094500,10809012,287,287,287,287,1
|
|
20250110,094400,10808725,287,287,287,287,2
|
|
20250110,094300,10808151,288,288,288,288,1
|
|
20250110,094200,10807863,286,286,286,286,3
|
|
20250110,094100,10807005,288,288,288,288,0
|
|
20250110,094000,10807005,288,285,288,285,29
|
|
20250110,093900,10798737,285,285,285,285,270
|
|
20250110,093800,10721787,288,287,288,286,2122
|
|
20250110,093700,10110760,286,286,286,286,52
|
|
20250110,093600,10095888,288,288,288,286,2703
|
|
20250110,093500,9318322,286,288,288,286,227
|
|
20250110,093400,9253166,287,287,288,287,944
|
|
20250110,093300,8982227,287,286,287,284,93
|
|
20250110,093200,8955629,285,284,285,284,32
|
|
20250110,093100,8946520,283,283,283,283,3
|
|
20250110,093000,8945671,281,281,281,281,0
|
|
20250110,092900,8945671,281,281,281,281,0
|
|
20250110,092800,8945671,281,281,281,281,0
|
|
20250110,092700,8945671,281,281,281,281,0
|
|
20250110,092600,8945671,281,281,281,281,0
|
|
20250110,092500,8945671,281,281,281,281,0
|
|
20250110,092400,8945671,281,283,283,281,3
|
|
20250110,092300,8944824,282,282,282,282,4
|
|
20250110,092200,8943696,279,279,279,279,0
|
|
20250110,092100,8943696,279,279,279,279,11
|
|
20250110,092000,8940627,277,277,277,277,0
|
|
20250110,091900,8940627,277,282,282,277,5
|
|
20250110,091800,8939229,275,277,277,275,26898
|
|
20250110,091700,1488869,278,278,278,278,586
|
|
20250110,091600,1325961,279,279,279,279,527
|
|
20250110,091500,1178928,278,278,278,278,1
|
|
20250110,091400,1178650,279,280,280,278,1919
|
|
20250110,091300,643261,280,281,281,280,494
|
|
20250110,091200,504939,281,282,282,281,186
|
|
20250110,091100,452499,282,286,286,282,473
|
|
20250110,091000,318694,286,286,286,286,1
|
|
20250110,090900,318408,284,284,284,284,317
|
|
20250110,090800,228380,284,284,284,284,62
|
|
20250110,090700,210772,284,284,286,284,424
|
|
20250110,090600,90312,284,284,284,284,63
|
|
20250110,090500,72420,284,284,284,284,135
|
|
20250110,090400,34080,284,284,284,284,0
|
|
20250110,090300,34080,284,284,284,284,0
|
|
20250110,090200,34080,284,284,284,284,0
|
|
20250110,090100,34080,284,284,284,284,2
|
|
20250110,090000,33512,284,284,284,284,118
|