631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,192800,72801793,270,270,270,270,19179
|
|
20250114,192700,72801793,270,270,270,270,0
|
|
20250114,192600,72801793,270,270,270,270,0
|
|
20250114,192500,72801793,270,270,270,270,0
|
|
20250114,192400,72801793,270,270,270,270,0
|
|
20250114,192300,72801793,270,270,270,270,0
|
|
20250114,192200,72801793,270,270,270,270,0
|
|
20250114,192100,72801793,270,270,270,270,0
|
|
20250114,192000,72801793,270,270,270,270,0
|
|
20250114,191900,72801793,270,270,270,270,0
|
|
20250114,191800,72801793,270,270,270,270,0
|
|
20250114,191700,72801793,270,270,270,270,0
|
|
20250114,191600,72801793,270,270,270,270,0
|
|
20250114,191500,72801793,270,270,270,270,0
|
|
20250114,191400,72801793,270,270,270,270,0
|
|
20250114,191300,72801793,270,270,270,270,0
|
|
20250114,191200,72801793,270,270,270,270,0
|
|
20250114,191100,72801793,270,270,270,270,0
|
|
20250114,191000,72801793,270,270,270,270,0
|
|
20250114,190900,72801793,270,270,270,270,0
|
|
20250114,190800,72801793,270,270,270,270,0
|
|
20250114,190700,72801793,270,270,270,270,0
|
|
20250114,190600,72801793,270,270,270,270,0
|
|
20250114,190500,72801793,270,270,270,270,0
|
|
20250114,190400,72801793,270,270,270,270,0
|
|
20250114,190300,72801793,270,270,270,270,0
|
|
20250114,190200,72801793,270,270,270,270,0
|
|
20250114,190100,72801793,270,270,270,270,0
|
|
20250114,190000,72801793,270,270,270,270,0
|
|
20250114,185900,72801793,270,270,270,270,0
|
|
20250114,185800,72801793,270,270,270,270,19179
|
|
20250114,185700,72801793,270,270,270,270,0
|
|
20250114,185600,72801793,270,270,270,270,0
|
|
20250114,185500,72801793,270,270,270,270,0
|
|
20250114,185400,72801793,270,270,270,270,0
|
|
20250114,185300,72801793,270,270,270,270,0
|
|
20250114,185200,72801793,270,270,270,270,0
|
|
20250114,185100,72801793,270,270,270,270,0
|
|
20250114,185000,72801793,270,270,270,270,0
|
|
20250114,184900,72801793,270,270,270,270,0
|
|
20250114,184800,72801793,270,270,270,270,0
|
|
20250114,184700,72801793,270,270,270,270,0
|
|
20250114,184600,72801793,270,270,270,270,0
|
|
20250114,184500,72801793,270,270,270,270,0
|
|
20250114,184400,72801793,270,270,270,270,0
|
|
20250114,184300,72801793,270,270,270,270,0
|
|
20250114,184200,72801793,270,270,270,270,0
|
|
20250114,184100,72801793,270,270,270,270,0
|
|
20250114,184000,72801793,270,270,270,270,0
|
|
20250114,183900,72801793,270,270,270,270,0
|
|
20250114,183800,72801793,270,270,270,270,0
|
|
20250114,183700,72801793,270,270,270,270,0
|
|
20250114,183600,72801793,270,270,270,270,0
|
|
20250114,183500,72801793,270,270,270,270,0
|
|
20250114,183400,72801793,270,270,270,270,0
|
|
20250114,183300,72801793,270,270,270,270,0
|
|
20250114,183200,72801793,270,270,270,270,0
|
|
20250114,183100,72801793,270,270,270,270,0
|
|
20250114,183000,72801793,270,270,270,270,0
|
|
20250114,182900,72801793,270,270,270,270,0
|
|
20250114,182800,72801793,270,270,270,270,19179
|
|
20250114,182700,72801793,270,270,270,270,0
|
|
20250114,182600,72801793,270,270,270,270,0
|
|
20250114,182500,72801793,270,270,270,270,0
|
|
20250114,182400,72801793,270,270,270,270,0
|
|
20250114,182300,72801793,270,270,270,270,0
|
|
20250114,182200,72801793,270,270,270,270,0
|
|
20250114,182100,72801793,270,270,270,270,0
|
|
20250114,182000,72801793,270,270,270,270,0
|
|
20250114,181900,72801793,270,270,270,270,0
|
|
20250114,181800,72801793,270,270,270,270,0
|
|
20250114,181700,72801793,270,270,270,270,0
|
|
20250114,181600,72801793,270,270,270,270,0
|
|
20250114,181500,72801793,270,270,270,270,0
|
|
20250114,181400,72801793,270,270,270,270,0
|
|
20250114,181300,72801793,270,270,270,270,0
|
|
20250114,181200,72801793,270,270,270,270,0
|
|
20250114,181100,72801793,270,270,270,270,0
|
|
20250114,181000,72801793,270,270,270,270,0
|
|
20250114,180900,72801793,270,270,270,270,0
|
|
20250114,180800,72801793,270,270,270,270,0
|
|
20250114,180700,72801793,270,270,270,270,0
|
|
20250114,180600,72801793,270,270,270,270,0
|
|
20250114,180500,72801793,270,270,270,270,0
|
|
20250114,180400,72801793,270,270,270,270,0
|
|
20250114,180300,72801793,270,270,270,270,0
|
|
20250114,180200,72801793,270,270,270,270,0
|
|
20250114,180100,72801793,270,270,270,270,0
|
|
20250114,180000,72801793,270,270,270,270,0
|
|
20250114,175900,72801793,270,270,270,270,0
|
|
20250114,175800,72801793,270,270,270,270,19179
|
|
20250114,175700,72801793,270,270,270,270,0
|
|
20250114,175600,72801793,270,270,270,270,0
|
|
20250114,175500,72801793,270,270,270,270,0
|
|
20250114,175400,72801793,270,270,270,270,0
|
|
20250114,175300,72801793,270,270,270,270,0
|
|
20250114,175200,72801793,270,270,270,270,0
|
|
20250114,175100,72801793,270,270,270,270,0
|
|
20250114,175000,72801793,270,270,270,270,0
|
|
20250114,174900,72801793,270,270,270,270,0
|
|
20250114,174800,72801793,270,270,270,270,0
|
|
20250114,174700,72801793,270,270,270,270,0
|
|
20250114,174600,72801793,270,270,270,270,0
|
|
20250114,174500,72801793,270,270,270,270,0
|
|
20250114,174400,72801793,270,270,270,270,0
|
|
20250114,174300,72801793,270,270,270,270,0
|
|
20250114,174200,72801793,270,270,270,270,0
|
|
20250114,174100,72801793,270,270,270,270,0
|
|
20250114,174000,72801793,270,270,270,270,0
|
|
20250114,173900,72801793,270,270,270,270,0
|
|
20250114,173800,72801793,270,270,270,270,0
|
|
20250114,173700,72801793,270,270,270,270,0
|
|
20250114,173600,72801793,270,270,270,270,0
|
|
20250114,173500,72801793,270,270,270,270,0
|
|
20250114,173400,72801793,270,270,270,270,0
|
|
20250114,173300,72801793,270,270,270,270,0
|
|
20250114,173200,72801793,270,270,270,270,0
|
|
20250114,173100,72801793,270,270,270,270,0
|
|
20250114,173000,72801793,270,270,270,270,0
|
|
20250114,172900,72801793,270,270,270,270,0
|
|
20250114,172800,72801793,270,270,270,270,19179
|
|
20250114,172700,72801793,270,270,270,270,0
|
|
20250114,172600,72801793,270,270,270,270,0
|
|
20250114,172500,72801793,270,270,270,270,0
|
|
20250114,172400,72801793,270,270,270,270,0
|
|
20250114,172300,72801793,270,270,270,270,0
|
|
20250114,172200,72801793,270,270,270,270,0
|
|
20250114,172100,72801793,270,270,270,270,0
|
|
20250114,172000,72801793,270,270,270,270,0
|
|
20250114,171900,72801793,270,270,270,270,0
|
|
20250114,171800,72801793,270,270,270,270,0
|
|
20250114,171700,72801793,270,270,270,270,0
|
|
20250114,171600,72801793,270,270,270,270,0
|
|
20250114,171500,72801793,270,270,270,270,0
|
|
20250114,171400,72801793,270,270,270,270,0
|
|
20250114,171300,72801793,270,270,270,270,0
|
|
20250114,171200,72801793,270,270,270,270,0
|
|
20250114,171100,72801793,270,270,270,270,0
|
|
20250114,171000,72801793,270,270,270,270,0
|
|
20250114,170900,72801793,270,270,270,270,0
|
|
20250114,170800,72801793,270,270,270,270,0
|
|
20250114,170700,72801793,270,270,270,270,0
|
|
20250114,170600,72801793,270,270,270,270,0
|
|
20250114,170500,72801793,270,270,270,270,0
|
|
20250114,170400,72801793,270,270,270,270,0
|
|
20250114,170300,72801793,270,270,270,270,0
|
|
20250114,170200,72801793,270,270,270,270,0
|
|
20250114,170100,72801793,270,270,270,270,0
|
|
20250114,170000,72801793,270,270,270,270,0
|
|
20250114,165900,72801793,270,270,270,270,0
|
|
20250114,165800,72801793,270,270,270,270,19179
|
|
20250114,165700,72801793,270,270,270,270,0
|
|
20250114,165600,72801793,270,270,270,270,0
|
|
20250114,165500,72801793,270,270,270,270,0
|
|
20250114,165400,72801793,270,270,270,270,0
|
|
20250114,165300,72801793,270,270,270,270,0
|
|
20250114,165200,72801793,270,270,270,270,0
|
|
20250114,165100,72801793,270,270,270,270,0
|
|
20250114,165000,72801793,270,270,270,270,0
|
|
20250114,164900,72801793,270,270,270,270,0
|
|
20250114,164800,72801793,270,270,270,270,0
|
|
20250114,164700,72801793,270,270,270,270,0
|
|
20250114,164600,72801793,270,270,270,270,0
|
|
20250114,164500,72801793,270,270,270,270,0
|
|
20250114,164400,72801793,270,270,270,270,0
|
|
20250114,164300,72801793,270,270,270,270,0
|
|
20250114,164200,72801793,270,270,270,270,0
|
|
20250114,164100,72801793,270,270,270,270,0
|
|
20250114,164000,72801793,270,270,270,270,0
|
|
20250114,163900,72801793,270,270,270,270,0
|
|
20250114,163800,72801793,270,270,270,270,0
|
|
20250114,163700,72801793,270,270,270,270,0
|
|
20250114,163600,72801793,270,270,270,270,0
|
|
20250114,163500,72801793,270,270,270,270,0
|
|
20250114,163400,72801793,270,270,270,270,0
|
|
20250114,163300,72801793,270,270,270,270,0
|
|
20250114,163200,72801793,270,270,270,270,0
|
|
20250114,163100,72801793,270,270,270,270,0
|
|
20250114,163000,72801793,270,270,270,270,0
|
|
20250114,162900,72801793,270,270,270,270,0
|
|
20250114,162800,72801793,270,270,270,270,19179
|
|
20250114,162700,72801793,270,270,270,270,0
|
|
20250114,162600,72801793,270,270,270,270,0
|
|
20250114,162500,72801793,270,270,270,270,0
|
|
20250114,162400,72801793,270,270,270,270,0
|
|
20250114,162300,72801793,270,270,270,270,0
|
|
20250114,162200,72801793,270,270,270,270,0
|
|
20250114,162100,72801793,270,270,270,270,0
|
|
20250114,162000,72801793,270,270,270,270,0
|
|
20250114,161900,72801793,270,270,270,270,0
|
|
20250114,161800,72801793,270,270,270,270,0
|
|
20250114,161700,72801793,270,270,270,270,0
|
|
20250114,161600,72801793,270,270,270,270,0
|
|
20250114,161500,72801793,270,270,270,270,0
|
|
20250114,161400,72801793,270,270,270,270,0
|
|
20250114,161300,72801793,270,270,270,270,0
|
|
20250114,161200,72801793,270,270,270,270,0
|
|
20250114,161100,72801793,270,270,270,270,0
|
|
20250114,161000,72801793,270,270,270,270,0
|
|
20250114,160900,72801793,270,270,270,270,0
|
|
20250114,160800,72801793,270,270,270,270,0
|
|
20250114,160700,72801793,270,270,270,270,0
|
|
20250114,160600,72801793,270,270,270,270,0
|
|
20250114,160500,72801793,270,270,270,270,0
|
|
20250114,160400,72801793,270,270,270,270,0
|
|
20250114,160300,72801793,270,270,270,270,0
|
|
20250114,160200,72801793,270,270,270,270,0
|
|
20250114,160100,72801793,270,270,270,270,0
|
|
20250114,160000,72801793,270,270,270,270,0
|
|
20250114,155900,72801793,270,270,270,270,0
|
|
20250114,155800,72801793,270,270,270,270,19179
|
|
20250114,155700,72801793,270,270,270,270,0
|
|
20250114,155600,72801793,270,270,270,270,0
|
|
20250114,155500,72801793,270,270,270,270,0
|
|
20250114,155400,72801793,270,270,270,270,0
|
|
20250114,155300,72801793,270,270,270,270,0
|
|
20250114,155200,72801793,270,270,270,270,0
|
|
20250114,155100,72801793,270,270,270,270,0
|
|
20250114,155000,72801793,270,270,270,270,0
|
|
20250114,154900,72801793,270,270,270,270,0
|
|
20250114,154800,72801793,270,270,270,270,0
|
|
20250114,154700,72801793,270,270,270,270,0
|
|
20250114,154600,72801793,270,270,270,270,0
|
|
20250114,154500,72801793,270,270,270,270,0
|
|
20250114,154400,72801793,270,270,270,270,0
|
|
20250114,154300,72801793,270,270,270,270,0
|
|
20250114,154200,72801793,270,270,270,270,0
|
|
20250114,154100,72801793,270,270,270,270,0
|
|
20250114,154000,72801793,270,270,270,270,0
|
|
20250114,153900,72801793,270,270,270,270,0
|
|
20250114,153800,72801793,270,270,270,270,0
|
|
20250114,153700,72801793,270,270,270,270,0
|
|
20250114,153600,72801793,270,270,270,270,0
|
|
20250114,153500,72801793,270,270,270,270,0
|
|
20250114,153400,72801793,270,270,270,270,0
|
|
20250114,153300,72801793,270,270,270,270,0
|
|
20250114,153200,72801793,270,270,270,270,0
|
|
20250114,153100,72801793,270,270,270,270,0
|
|
20250114,153000,72801793,270,270,270,270,19179
|
|
20250114,152900,67623463,273,273,273,273,0
|
|
20250114,152800,67623463,273,273,273,273,0
|
|
20250114,152700,67623463,273,273,273,273,0
|
|
20250114,152600,67623463,273,273,273,273,0
|
|
20250114,152500,67623463,273,273,273,273,0
|
|
20250114,152400,67623463,273,273,273,273,0
|
|
20250114,152300,67623463,273,273,273,273,0
|
|
20250114,152200,67623463,273,273,273,273,0
|
|
20250114,152100,67623463,273,273,273,273,0
|
|
20250114,152000,67623463,273,273,273,273,0
|
|
20250114,151900,67623463,273,271,273,271,12040
|
|
20250114,151800,64336623,272,272,272,272,0
|
|
20250114,151700,64336623,272,272,272,272,0
|
|
20250114,151600,64336623,272,272,273,272,121
|
|
20250114,151500,64303701,272,272,272,272,398
|
|
20250114,151400,64195445,272,272,273,272,1461
|
|
20250114,151300,63797773,272,272,272,272,201
|
|
20250114,151200,63743101,272,272,272,272,404
|
|
20250114,151100,63633213,272,272,272,272,402
|
|
20250114,151000,63523869,273,273,273,273,0
|
|
20250114,150900,63523869,273,273,273,273,3182
|
|
20250114,150800,62655183,273,273,273,273,0
|
|
20250114,150700,62655183,273,273,273,273,0
|
|
20250114,150600,62655183,273,274,274,273,101
|
|
20250114,150500,62627510,273,273,273,273,427
|
|
20250114,150400,62510939,274,274,274,274,171
|
|
20250114,150300,62464085,272,272,272,272,0
|
|
20250114,150200,62464085,272,273,274,272,3482
|
|
20250114,150100,61513599,274,274,274,274,0
|
|
20250114,150000,61513599,274,274,274,274,0
|
|
20250114,145900,61513599,274,274,274,274,0
|
|
20250114,145800,61513599,274,274,274,274,0
|
|
20250114,145700,61513599,274,274,274,274,0
|
|
20250114,145600,61513599,274,274,274,274,0
|
|
20250114,145500,61513599,274,274,274,274,0
|
|
20250114,145400,61513599,274,274,274,274,0
|
|
20250114,145300,61513599,274,274,274,274,0
|
|
20250114,145200,61513599,274,274,274,274,0
|
|
20250114,145100,61513599,274,274,274,274,10
|
|
20250114,145000,61510859,274,274,274,274,0
|
|
20250114,144900,61510859,274,274,274,274,0
|
|
20250114,144800,61510859,274,274,274,274,0
|
|
20250114,144700,61510859,274,274,274,274,0
|
|
20250114,144600,61510859,274,274,274,274,3
|
|
20250114,144500,61510037,274,274,274,274,10
|
|
20250114,144400,61507297,274,274,274,274,6
|
|
20250114,144300,61505653,274,274,274,274,10
|
|
20250114,144200,61502913,273,273,273,273,0
|
|
20250114,144100,61502913,273,273,273,273,0
|
|
20250114,144000,61502913,273,273,273,273,6
|
|
20250114,143900,61501275,274,274,274,274,300
|
|
20250114,143800,61419075,274,273,274,273,11117
|
|
20250114,143700,58377758,271,273,273,271,2074
|
|
20250114,143600,57812222,273,273,273,273,0
|
|
20250114,143500,57812222,273,273,273,273,0
|
|
20250114,143400,57812222,273,273,273,273,0
|
|
20250114,143300,57812222,273,273,273,273,1
|
|
20250114,143200,57811949,271,271,271,271,0
|
|
20250114,143100,57811949,271,271,271,271,0
|
|
20250114,143000,57811949,271,271,271,271,0
|
|
20250114,142900,57811949,271,273,273,271,2696
|
|
20250114,142800,57081331,271,271,271,271,0
|
|
20250114,142700,57081331,271,271,271,271,0
|
|
20250114,142600,57081331,271,271,271,271,0
|
|
20250114,142500,57081331,271,271,271,271,0
|
|
20250114,142400,57081331,271,271,271,271,0
|
|
20250114,142300,57081331,271,271,271,271,0
|
|
20250114,142200,57081331,271,271,271,271,1
|
|
20250114,142100,57081060,271,271,271,271,0
|
|
20250114,142000,57081060,271,271,271,271,5
|
|
20250114,141900,57079705,271,271,271,271,1
|
|
20250114,141800,57079434,273,273,273,273,0
|
|
20250114,141700,57079434,273,273,273,273,0
|
|
20250114,141600,57079434,273,273,273,273,0
|
|
20250114,141500,57079434,273,273,273,273,0
|
|
20250114,141400,57079434,273,273,273,273,0
|
|
20250114,141300,57079434,273,273,273,273,4
|
|
20250114,141200,57078342,271,273,273,271,304
|
|
20250114,141100,56995950,270,270,270,270,155
|
|
20250114,141000,56954100,273,273,273,273,0
|
|
20250114,140900,56954100,273,273,273,273,0
|
|
20250114,140800,56954100,273,273,273,273,0
|
|
20250114,140700,56954100,273,271,273,269,8001
|
|
20250114,140600,54794030,270,270,270,270,0
|
|
20250114,140500,54794030,270,273,273,270,45000
|
|
20250114,140400,42631461,273,273,273,273,0
|
|
20250114,140300,42631461,273,273,273,273,518
|
|
20250114,140200,42490047,275,275,275,275,0
|
|
20250114,140100,42490047,275,275,275,275,0
|
|
20250114,140000,42490047,275,275,275,275,20
|
|
20250114,135900,42484547,275,275,275,275,0
|
|
20250114,135800,42484547,275,275,275,275,0
|
|
20250114,135700,42484547,275,275,275,275,0
|
|
20250114,135600,42484547,275,275,275,275,5
|
|
20250114,135500,42483172,273,275,275,273,8197
|
|
20250114,135400,40240890,275,275,275,275,458
|
|
20250114,135300,40114940,275,275,275,275,0
|
|
20250114,135200,40114940,275,275,275,275,0
|
|
20250114,135100,40114940,275,275,275,275,0
|
|
20250114,135000,40114940,275,275,275,275,601
|
|
20250114,134900,39949665,275,275,275,275,0
|
|
20250114,134800,39949665,275,275,275,275,0
|
|
20250114,134700,39949665,275,276,276,275,18
|
|
20250114,134600,39944699,276,277,277,276,12
|
|
20250114,134500,39941377,276,276,276,276,2
|
|
20250114,134400,39940825,275,275,275,275,1
|
|
20250114,134300,39940550,276,276,276,276,10
|
|
20250114,134200,39937790,276,276,276,276,0
|
|
20250114,134100,39937790,276,276,276,276,0
|
|
20250114,134000,39937790,276,276,276,276,0
|
|
20250114,133900,39937790,276,276,276,276,0
|
|
20250114,133800,39937790,276,276,276,276,0
|
|
20250114,133700,39937790,276,276,276,276,0
|
|
20250114,133600,39937790,276,276,276,276,0
|
|
20250114,133500,39937790,276,276,276,276,0
|
|
20250114,133400,39937790,276,276,276,276,0
|
|
20250114,133300,39937790,276,276,276,276,0
|
|
20250114,133200,39937790,276,276,276,276,0
|
|
20250114,133100,39937790,276,276,276,276,0
|
|
20250114,133000,39937790,276,276,276,276,0
|
|
20250114,132900,39937790,276,276,276,276,0
|
|
20250114,132800,39937790,276,276,276,276,1
|
|
20250114,132700,39937514,276,276,276,276,0
|
|
20250114,132600,39937514,276,276,276,276,0
|
|
20250114,132500,39937514,276,276,276,276,0
|
|
20250114,132400,39937514,276,276,276,276,0
|
|
20250114,132300,39937514,276,276,276,276,0
|
|
20250114,132200,39937514,276,276,276,276,0
|
|
20250114,132100,39937514,276,276,276,276,4
|
|
20250114,132000,39936410,276,276,276,274,17
|
|
20250114,131900,39931734,274,274,274,274,0
|
|
20250114,131800,39931734,274,274,274,274,0
|
|
20250114,131700,39931734,274,274,274,274,0
|
|
20250114,131600,39931734,274,274,274,274,0
|
|
20250114,131500,39931734,274,274,274,274,1
|
|
20250114,131400,39931460,275,275,275,275,30364
|
|
20250114,131300,31581360,276,276,276,276,700
|
|
20250114,131200,31388160,276,276,276,276,0
|
|
20250114,131100,31388160,276,276,276,276,0
|
|
20250114,131000,31388160,276,276,276,276,100
|
|
20250114,130900,31360560,275,275,275,275,0
|
|
20250114,130800,31360560,275,275,275,275,0
|
|
20250114,130700,31360560,275,275,275,275,12
|
|
20250114,130600,31357260,275,275,275,275,3227
|
|
20250114,130500,30469835,275,276,276,275,8785
|
|
20250114,130400,28048959,276,276,276,276,0
|
|
20250114,130300,28048959,276,276,276,276,0
|
|
20250114,130200,28048959,276,276,276,276,651
|
|
20250114,130100,27869283,276,276,276,276,0
|
|
20250114,130000,27869283,276,276,276,276,0
|
|
20250114,125900,27869283,276,276,276,276,0
|
|
20250114,125800,27869283,276,276,276,276,0
|
|
20250114,125700,27869283,276,276,276,276,0
|
|
20250114,125600,27869283,276,276,276,276,0
|
|
20250114,125500,27869283,276,276,276,276,0
|
|
20250114,125400,27869283,276,276,276,276,565
|
|
20250114,125300,27713343,277,277,277,277,0
|
|
20250114,125200,27713343,277,277,277,277,0
|
|
20250114,125100,27713343,277,277,277,277,2279
|
|
20250114,125000,27082060,277,277,277,277,0
|
|
20250114,124900,27082060,277,277,277,277,0
|
|
20250114,124800,27082060,277,277,277,277,0
|
|
20250114,124700,27082060,277,277,277,277,30
|
|
20250114,124600,27073750,277,277,277,277,0
|
|
20250114,124500,27073750,277,277,277,277,0
|
|
20250114,124400,27073750,277,277,277,277,0
|
|
20250114,124300,27073750,277,277,277,277,0
|
|
20250114,124200,27073750,277,277,277,277,0
|
|
20250114,124100,27073750,277,277,277,277,0
|
|
20250114,124000,27073750,277,277,277,277,0
|
|
20250114,123900,27073750,277,277,277,277,0
|
|
20250114,123800,27073750,277,277,277,277,1103
|
|
20250114,123700,26768219,277,277,277,277,0
|
|
20250114,123600,26768219,277,277,277,277,0
|
|
20250114,123500,26768219,277,277,277,277,1800
|
|
20250114,123400,26269619,277,277,277,277,0
|
|
20250114,123300,26269619,277,277,277,277,0
|
|
20250114,123200,26269619,277,277,277,277,0
|
|
20250114,123100,26269619,277,277,277,277,0
|
|
20250114,123000,26269619,277,277,277,277,0
|
|
20250114,122900,26269619,277,277,277,277,0
|
|
20250114,122800,26269619,277,277,277,277,1800
|
|
20250114,122700,25771019,277,277,277,277,0
|
|
20250114,122600,25771019,277,277,277,277,0
|
|
20250114,122500,25771019,277,277,277,277,0
|
|
20250114,122400,25771019,277,277,277,277,0
|
|
20250114,122300,25771019,277,277,277,277,0
|
|
20250114,122200,25771019,277,277,277,277,0
|
|
20250114,122100,25771019,277,277,277,277,0
|
|
20250114,122000,25771019,277,277,277,277,0
|
|
20250114,121900,25771019,277,277,277,277,421
|
|
20250114,121800,25654402,278,278,278,278,0
|
|
20250114,121700,25654402,278,278,278,278,0
|
|
20250114,121600,25654402,278,278,278,278,0
|
|
20250114,121500,25654402,278,278,278,278,0
|
|
20250114,121400,25654402,278,278,278,278,0
|
|
20250114,121300,25654402,278,278,278,278,0
|
|
20250114,121200,25654402,278,278,278,278,0
|
|
20250114,121100,25654402,278,278,278,278,0
|
|
20250114,121000,25654402,278,278,278,278,0
|
|
20250114,120900,25654402,278,278,278,278,0
|
|
20250114,120800,25654402,278,278,278,278,0
|
|
20250114,120700,25654402,278,278,278,278,0
|
|
20250114,120600,25654402,278,278,278,278,0
|
|
20250114,120500,25654402,278,278,278,278,0
|
|
20250114,120400,25654402,278,278,278,278,0
|
|
20250114,120300,25654402,278,278,278,278,0
|
|
20250114,120200,25654402,278,278,278,278,3623
|
|
20250114,120100,24647208,276,276,276,276,2
|
|
20250114,120000,24646656,277,277,277,277,474
|
|
20250114,115900,24515358,276,276,276,276,0
|
|
20250114,115800,24515358,276,276,276,276,0
|
|
20250114,115700,24515358,276,276,276,276,0
|
|
20250114,115600,24515358,276,276,276,276,0
|
|
20250114,115500,24515358,276,276,276,276,0
|
|
20250114,115400,24515358,276,276,276,276,0
|
|
20250114,115300,24515358,276,276,276,276,0
|
|
20250114,115200,24515358,276,276,276,276,0
|
|
20250114,115100,24515358,276,276,276,276,0
|
|
20250114,115000,24515358,276,276,276,276,0
|
|
20250114,114900,24515358,276,276,276,276,0
|
|
20250114,114800,24515358,276,276,276,276,0
|
|
20250114,114700,24515358,276,277,277,276,6316
|
|
20250114,114600,22771139,278,278,278,278,0
|
|
20250114,114500,22771139,278,278,278,278,0
|
|
20250114,114400,22771139,278,278,278,278,2266
|
|
20250114,114300,22141191,278,278,278,278,0
|
|
20250114,114200,22141191,278,278,278,278,0
|
|
20250114,114100,22141191,278,278,278,278,0
|
|
20250114,114000,22141191,278,278,278,278,0
|
|
20250114,113900,22141191,278,278,278,278,0
|
|
20250114,113800,22141191,278,278,278,278,0
|
|
20250114,113700,22141191,278,278,278,278,0
|
|
20250114,113600,22141191,278,278,278,278,859
|
|
20250114,113500,21902389,280,280,280,280,10
|
|
20250114,113400,21899589,278,278,278,278,446
|
|
20250114,113300,21775601,278,278,278,278,3597
|
|
20250114,113200,20775635,278,278,278,278,0
|
|
20250114,113100,20775635,278,278,278,278,0
|
|
20250114,113000,20775635,278,278,278,278,0
|
|
20250114,112900,20775635,278,278,278,278,0
|
|
20250114,112800,20775635,278,278,278,278,0
|
|
20250114,112700,20775635,278,278,278,278,0
|
|
20250114,112600,20775635,278,278,278,278,0
|
|
20250114,112500,20775635,278,278,278,278,0
|
|
20250114,112400,20775635,278,278,278,278,0
|
|
20250114,112300,20775635,278,278,278,278,0
|
|
20250114,112200,20775635,278,278,278,278,0
|
|
20250114,112100,20775635,278,278,278,278,0
|
|
20250114,112000,20775635,278,278,278,278,0
|
|
20250114,111900,20775635,278,278,278,278,0
|
|
20250114,111800,20775635,278,279,279,278,4835
|
|
20250114,111700,19431330,279,279,279,279,0
|
|
20250114,111600,19431330,279,279,279,279,0
|
|
20250114,111500,19431330,279,279,279,279,0
|
|
20250114,111400,19431330,279,279,279,279,0
|
|
20250114,111300,19431330,279,279,279,279,0
|
|
20250114,111200,19431330,279,279,279,279,0
|
|
20250114,111100,19431330,279,279,279,279,0
|
|
20250114,111000,19431330,279,279,279,279,199
|
|
20250114,110900,19375809,279,279,279,279,1
|
|
20250114,110800,19375530,278,278,278,278,0
|
|
20250114,110700,19375530,278,278,278,278,0
|
|
20250114,110600,19375530,278,278,278,278,0
|
|
20250114,110500,19375530,278,278,278,278,0
|
|
20250114,110400,19375530,278,278,278,278,0
|
|
20250114,110300,19375530,278,278,278,278,0
|
|
20250114,110200,19375530,278,278,278,278,0
|
|
20250114,110100,19375530,278,278,278,278,0
|
|
20250114,110000,19375530,278,278,278,278,0
|
|
20250114,105900,19375530,278,278,278,278,0
|
|
20250114,105800,19375530,278,279,279,278,10
|
|
20250114,105700,19372741,278,278,278,278,0
|
|
20250114,105600,19372741,278,278,278,278,0
|
|
20250114,105500,19372741,278,278,278,278,0
|
|
20250114,105400,19372741,278,278,278,278,0
|
|
20250114,105300,19372741,278,278,278,278,0
|
|
20250114,105200,19372741,278,278,278,278,1
|
|
20250114,105100,19372463,279,279,279,279,0
|
|
20250114,105000,19372463,279,279,279,279,0
|
|
20250114,104900,19372463,279,279,279,279,0
|
|
20250114,104800,19372463,279,279,279,279,0
|
|
20250114,104700,19372463,279,279,279,279,0
|
|
20250114,104600,19372463,279,279,279,279,10000
|
|
20250114,104500,16582463,279,279,279,279,0
|
|
20250114,104400,16582463,279,279,279,279,25387
|
|
20250114,104300,9499490,279,279,279,279,0
|
|
20250114,104200,9499490,279,279,279,279,1
|
|
20250114,104100,9499211,281,281,281,281,0
|
|
20250114,104000,9499211,281,281,281,281,0
|
|
20250114,103900,9499211,281,281,281,281,0
|
|
20250114,103800,9499211,281,279,281,279,517
|
|
20250114,103700,9354961,278,278,278,278,0
|
|
20250114,103600,9354961,278,278,278,278,0
|
|
20250114,103500,9354961,278,278,278,278,0
|
|
20250114,103400,9354961,278,278,278,278,0
|
|
20250114,103300,9354961,278,278,278,278,0
|
|
20250114,103200,9354961,278,278,278,278,0
|
|
20250114,103100,9354961,278,278,278,278,0
|
|
20250114,103000,9354961,278,278,278,278,0
|
|
20250114,102900,9354961,278,278,278,278,479
|
|
20250114,102800,9221799,281,279,281,279,12
|
|
20250114,102700,9218449,282,282,282,282,0
|
|
20250114,102600,9218449,282,282,282,282,2
|
|
20250114,102500,9217885,282,282,282,282,0
|
|
20250114,102400,9217885,282,282,282,282,0
|
|
20250114,102300,9217885,282,282,282,282,0
|
|
20250114,102200,9217885,282,282,282,282,0
|
|
20250114,102100,9217885,282,282,282,282,0
|
|
20250114,102000,9217885,282,282,282,282,0
|
|
20250114,101900,9217885,282,282,282,282,0
|
|
20250114,101800,9217885,282,282,282,282,2
|
|
20250114,101700,9217321,282,282,282,282,1000
|
|
20250114,101600,8935321,282,282,282,282,1461
|
|
20250114,101500,8523319,283,282,283,282,2281
|
|
20250114,101400,7879577,279,279,279,279,0
|
|
20250114,101300,7879577,279,279,279,279,0
|
|
20250114,101200,7879577,279,282,282,279,1417
|
|
20250114,101100,7480640,282,282,282,282,0
|
|
20250114,101000,7480640,282,282,282,282,3
|
|
20250114,100900,7479794,281,281,281,281,0
|
|
20250114,100800,7479794,281,281,281,281,2000
|
|
20250114,100700,6917794,279,279,279,279,0
|
|
20250114,100600,6917794,279,278,279,278,539
|
|
20250114,100500,6767836,278,278,278,278,0
|
|
20250114,100400,6767836,278,278,278,278,0
|
|
20250114,100300,6767836,278,278,278,278,557
|
|
20250114,100200,6612990,277,277,277,277,1000
|
|
20250114,100100,6335990,277,277,277,277,0
|
|
20250114,100000,6335990,277,277,277,277,0
|
|
20250114,095900,6335990,277,277,277,277,0
|
|
20250114,095800,6335990,277,277,277,277,0
|
|
20250114,095700,6335990,277,277,277,277,0
|
|
20250114,095600,6335990,277,277,277,277,0
|
|
20250114,095500,6335990,277,277,277,276,266
|
|
20250114,095400,6262366,276,278,278,276,3427
|
|
20250114,095300,5315186,278,278,278,278,466
|
|
20250114,095200,5185638,277,278,278,277,3577
|
|
20250114,095100,4194494,278,278,278,278,78
|
|
20250114,095000,4172810,278,280,280,278,3718
|
|
20250114,094900,3139136,281,281,281,281,0
|
|
20250114,094800,3139136,281,281,281,281,0
|
|
20250114,094700,3139136,281,281,281,281,0
|
|
20250114,094600,3139136,281,281,281,281,0
|
|
20250114,094500,3139136,281,281,281,281,8
|
|
20250114,094400,3136888,281,281,281,281,5
|
|
20250114,094300,3135483,281,280,281,280,2001
|
|
20250114,094200,2575202,280,280,280,280,1
|
|
20250114,094100,2574922,278,278,278,278,0
|
|
20250114,094000,2574922,278,278,278,278,500
|
|
20250114,093900,2435922,278,278,278,278,0
|
|
20250114,093800,2435922,278,278,278,278,0
|
|
20250114,093700,2435922,278,278,278,278,0
|
|
20250114,093600,2435922,278,278,278,278,1287
|
|
20250114,093500,2078136,279,279,279,279,564
|
|
20250114,093400,1920780,278,278,278,278,0
|
|
20250114,093300,1920780,278,278,278,278,0
|
|
20250114,093200,1920780,278,278,278,278,0
|
|
20250114,093100,1920780,278,278,278,278,0
|
|
20250114,093000,1920780,278,278,278,278,0
|
|
20250114,092900,1920780,278,278,278,278,0
|
|
20250114,092800,1920780,278,278,278,278,0
|
|
20250114,092700,1920780,278,278,278,278,0
|
|
20250114,092600,1920780,278,279,279,278,705
|
|
20250114,092500,1724134,279,279,279,279,72
|
|
20250114,092400,1704046,279,279,279,279,0
|
|
20250114,092300,1704046,279,279,279,279,1
|
|
20250114,092200,1703767,280,280,280,280,2
|
|
20250114,092100,1703207,281,281,281,281,11
|
|
20250114,092000,1700116,281,281,281,281,11
|
|
20250114,091900,1697025,279,279,279,279,0
|
|
20250114,091800,1697025,279,279,279,279,0
|
|
20250114,091700,1697025,279,279,279,279,0
|
|
20250114,091600,1697025,279,279,279,279,0
|
|
20250114,091500,1697025,279,279,279,279,0
|
|
20250114,091400,1697025,279,280,280,279,391
|
|
20250114,091300,1587546,280,280,280,280,1500
|
|
20250114,091200,1167546,279,279,279,279,1320
|
|
20250114,091100,799266,279,280,280,279,533
|
|
20250114,091000,650027,284,284,284,284,0
|
|
20250114,090900,650027,284,284,284,284,0
|
|
20250114,090800,650027,284,284,284,284,2
|
|
20250114,090700,649459,284,284,284,284,1
|
|
20250114,090600,649175,279,279,279,279,0
|
|
20250114,090500,649175,279,279,279,279,0
|
|
20250114,090400,649175,279,279,279,279,1672
|
|
20250114,090300,182687,287,287,287,287,1
|
|
20250114,090200,182400,286,286,286,286,0
|
|
20250114,090100,182400,286,286,286,286,1
|
|
20250114,090000,182114,280,285,285,280,650
|