630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,192700,111525148,258,258,258,258,3959
|
|
20250115,192600,111525148,258,258,258,258,0
|
|
20250115,192500,111525148,258,258,258,258,0
|
|
20250115,192400,111525148,258,258,258,258,0
|
|
20250115,192300,111525148,258,258,258,258,0
|
|
20250115,192200,111525148,258,258,258,258,0
|
|
20250115,192100,111525148,258,258,258,258,0
|
|
20250115,192000,111525148,258,258,258,258,0
|
|
20250115,191900,111525148,258,258,258,258,0
|
|
20250115,191800,111525148,258,258,258,258,0
|
|
20250115,191700,111525148,258,258,258,258,0
|
|
20250115,191600,111525148,258,258,258,258,0
|
|
20250115,191500,111525148,258,258,258,258,0
|
|
20250115,191400,111525148,258,258,258,258,0
|
|
20250115,191300,111525148,258,258,258,258,0
|
|
20250115,191200,111525148,258,258,258,258,0
|
|
20250115,191100,111525148,258,258,258,258,0
|
|
20250115,191000,111525148,258,258,258,258,0
|
|
20250115,190900,111525148,258,258,258,258,0
|
|
20250115,190800,111525148,258,258,258,258,0
|
|
20250115,190700,111525148,258,258,258,258,0
|
|
20250115,190600,111525148,258,258,258,258,0
|
|
20250115,190500,111525148,258,258,258,258,0
|
|
20250115,190400,111525148,258,258,258,258,0
|
|
20250115,190300,111525148,258,258,258,258,0
|
|
20250115,190200,111525148,258,258,258,258,0
|
|
20250115,190100,111525148,258,258,258,258,0
|
|
20250115,190000,111525148,258,258,258,258,0
|
|
20250115,185900,111525148,258,258,258,258,0
|
|
20250115,185800,111525148,258,258,258,258,0
|
|
20250115,185700,111525148,258,258,258,258,3959
|
|
20250115,185600,111525148,258,258,258,258,0
|
|
20250115,185500,111525148,258,258,258,258,0
|
|
20250115,185400,111525148,258,258,258,258,0
|
|
20250115,185300,111525148,258,258,258,258,0
|
|
20250115,185200,111525148,258,258,258,258,0
|
|
20250115,185100,111525148,258,258,258,258,0
|
|
20250115,185000,111525148,258,258,258,258,0
|
|
20250115,184900,111525148,258,258,258,258,0
|
|
20250115,184800,111525148,258,258,258,258,0
|
|
20250115,184700,111525148,258,258,258,258,0
|
|
20250115,184600,111525148,258,258,258,258,0
|
|
20250115,184500,111525148,258,258,258,258,0
|
|
20250115,184400,111525148,258,258,258,258,0
|
|
20250115,184300,111525148,258,258,258,258,0
|
|
20250115,184200,111525148,258,258,258,258,0
|
|
20250115,184100,111525148,258,258,258,258,0
|
|
20250115,184000,111525148,258,258,258,258,0
|
|
20250115,183900,111525148,258,258,258,258,0
|
|
20250115,183800,111525148,258,258,258,258,0
|
|
20250115,183700,111525148,258,258,258,258,0
|
|
20250115,183600,111525148,258,258,258,258,0
|
|
20250115,183500,111525148,258,258,258,258,0
|
|
20250115,183400,111525148,258,258,258,258,0
|
|
20250115,183300,111525148,258,258,258,258,0
|
|
20250115,183200,111525148,258,258,258,258,0
|
|
20250115,183100,111525148,258,258,258,258,0
|
|
20250115,183000,111525148,258,258,258,258,0
|
|
20250115,182900,111525148,258,258,258,258,0
|
|
20250115,182800,111525148,258,258,258,258,0
|
|
20250115,182700,111525148,258,258,258,258,3959
|
|
20250115,182600,111525148,258,258,258,258,0
|
|
20250115,182500,111525148,258,258,258,258,0
|
|
20250115,182400,111525148,258,258,258,258,0
|
|
20250115,182300,111525148,258,258,258,258,0
|
|
20250115,182200,111525148,258,258,258,258,0
|
|
20250115,182100,111525148,258,258,258,258,0
|
|
20250115,182000,111525148,258,258,258,258,0
|
|
20250115,181900,111525148,258,258,258,258,0
|
|
20250115,181800,111525148,258,258,258,258,0
|
|
20250115,181700,111525148,258,258,258,258,0
|
|
20250115,181600,111525148,258,258,258,258,0
|
|
20250115,181500,111525148,258,258,258,258,0
|
|
20250115,181400,111525148,258,258,258,258,0
|
|
20250115,181300,111525148,258,258,258,258,0
|
|
20250115,181200,111525148,258,258,258,258,0
|
|
20250115,181100,111525148,258,258,258,258,0
|
|
20250115,181000,111525148,258,258,258,258,0
|
|
20250115,180900,111525148,258,258,258,258,0
|
|
20250115,180800,111525148,258,258,258,258,0
|
|
20250115,180700,111525148,258,258,258,258,0
|
|
20250115,180600,111525148,258,258,258,258,0
|
|
20250115,180500,111525148,258,258,258,258,0
|
|
20250115,180400,111525148,258,258,258,258,0
|
|
20250115,180300,111525148,258,258,258,258,0
|
|
20250115,180200,111525148,258,258,258,258,0
|
|
20250115,180100,111525148,258,258,258,258,0
|
|
20250115,180000,111525148,258,258,258,258,0
|
|
20250115,175900,111525148,258,258,258,258,0
|
|
20250115,175800,111525148,258,258,258,258,0
|
|
20250115,175700,111525148,258,258,258,258,3959
|
|
20250115,175600,111525148,258,258,258,258,0
|
|
20250115,175500,111525148,258,258,258,258,0
|
|
20250115,175400,111525148,258,258,258,258,0
|
|
20250115,175300,111525148,258,258,258,258,0
|
|
20250115,175200,111525148,258,258,258,258,0
|
|
20250115,175100,111525148,258,258,258,258,0
|
|
20250115,175000,111525148,258,258,258,258,0
|
|
20250115,174900,111525148,258,258,258,258,0
|
|
20250115,174800,111525148,258,258,258,258,0
|
|
20250115,174700,111525148,258,258,258,258,0
|
|
20250115,174600,111525148,258,258,258,258,0
|
|
20250115,174500,111525148,258,258,258,258,0
|
|
20250115,174400,111525148,258,258,258,258,0
|
|
20250115,174300,111525148,258,258,258,258,0
|
|
20250115,174200,111525148,258,258,258,258,0
|
|
20250115,174100,111525148,258,258,258,258,0
|
|
20250115,174000,111525148,258,258,258,258,0
|
|
20250115,173900,111525148,258,258,258,258,0
|
|
20250115,173800,111525148,258,258,258,258,0
|
|
20250115,173700,111525148,258,258,258,258,0
|
|
20250115,173600,111525148,258,258,258,258,0
|
|
20250115,173500,111525148,258,258,258,258,0
|
|
20250115,173400,111525148,258,258,258,258,0
|
|
20250115,173300,111525148,258,258,258,258,0
|
|
20250115,173200,111525148,258,258,258,258,0
|
|
20250115,173100,111525148,258,258,258,258,0
|
|
20250115,173000,111525148,258,258,258,258,0
|
|
20250115,172900,111525148,258,258,258,258,0
|
|
20250115,172800,111525148,258,258,258,258,0
|
|
20250115,172700,111525148,258,258,258,258,3959
|
|
20250115,172600,111525148,258,258,258,258,0
|
|
20250115,172500,111525148,258,258,258,258,0
|
|
20250115,172400,111525148,258,258,258,258,0
|
|
20250115,172300,111525148,258,258,258,258,0
|
|
20250115,172200,111525148,258,258,258,258,0
|
|
20250115,172100,111525148,258,258,258,258,0
|
|
20250115,172000,111525148,258,258,258,258,0
|
|
20250115,171900,111525148,258,258,258,258,0
|
|
20250115,171800,111525148,258,258,258,258,0
|
|
20250115,171700,111525148,258,258,258,258,0
|
|
20250115,171600,111525148,258,258,258,258,0
|
|
20250115,171500,111525148,258,258,258,258,0
|
|
20250115,171400,111525148,258,258,258,258,0
|
|
20250115,171300,111525148,258,258,258,258,0
|
|
20250115,171200,111525148,258,258,258,258,0
|
|
20250115,171100,111525148,258,258,258,258,0
|
|
20250115,171000,111525148,258,258,258,258,0
|
|
20250115,170900,111525148,258,258,258,258,0
|
|
20250115,170800,111525148,258,258,258,258,0
|
|
20250115,170700,111525148,258,258,258,258,0
|
|
20250115,170600,111525148,258,258,258,258,0
|
|
20250115,170500,111525148,258,258,258,258,0
|
|
20250115,170400,111525148,258,258,258,258,0
|
|
20250115,170300,111525148,258,258,258,258,0
|
|
20250115,170200,111525148,258,258,258,258,0
|
|
20250115,170100,111525148,258,258,258,258,0
|
|
20250115,170000,111525148,258,258,258,258,0
|
|
20250115,165900,111525148,258,258,258,258,0
|
|
20250115,165800,111525148,258,258,258,258,0
|
|
20250115,165700,111525148,258,258,258,258,3959
|
|
20250115,165600,111525148,258,258,258,258,0
|
|
20250115,165500,111525148,258,258,258,258,0
|
|
20250115,165400,111525148,258,258,258,258,0
|
|
20250115,165300,111525148,258,258,258,258,0
|
|
20250115,165200,111525148,258,258,258,258,0
|
|
20250115,165100,111525148,258,258,258,258,0
|
|
20250115,165000,111525148,258,258,258,258,0
|
|
20250115,164900,111525148,258,258,258,258,0
|
|
20250115,164800,111525148,258,258,258,258,0
|
|
20250115,164700,111525148,258,258,258,258,0
|
|
20250115,164600,111525148,258,258,258,258,0
|
|
20250115,164500,111525148,258,258,258,258,0
|
|
20250115,164400,111525148,258,258,258,258,0
|
|
20250115,164300,111525148,258,258,258,258,0
|
|
20250115,164200,111525148,258,258,258,258,0
|
|
20250115,164100,111525148,258,258,258,258,0
|
|
20250115,164000,111525148,258,258,258,258,0
|
|
20250115,163900,111525148,258,258,258,258,0
|
|
20250115,163800,111525148,258,258,258,258,0
|
|
20250115,163700,111525148,258,258,258,258,0
|
|
20250115,163600,111525148,258,258,258,258,0
|
|
20250115,163500,111525148,258,258,258,258,0
|
|
20250115,163400,111525148,258,258,258,258,0
|
|
20250115,163300,111525148,258,258,258,258,0
|
|
20250115,163200,111525148,258,258,258,258,0
|
|
20250115,163100,111525148,258,258,258,258,0
|
|
20250115,163000,111525148,258,258,258,258,0
|
|
20250115,162900,111525148,258,258,258,258,0
|
|
20250115,162800,111525148,258,258,258,258,0
|
|
20250115,162700,111525148,258,258,258,258,3959
|
|
20250115,162600,111525148,258,258,258,258,0
|
|
20250115,162500,111525148,258,258,258,258,0
|
|
20250115,162400,111525148,258,258,258,258,0
|
|
20250115,162300,111525148,258,258,258,258,0
|
|
20250115,162200,111525148,258,258,258,258,0
|
|
20250115,162100,111525148,258,258,258,258,0
|
|
20250115,162000,111525148,258,258,258,258,0
|
|
20250115,161900,111525148,258,258,258,258,0
|
|
20250115,161800,111525148,258,258,258,258,0
|
|
20250115,161700,111525148,258,258,258,258,0
|
|
20250115,161600,111525148,258,258,258,258,0
|
|
20250115,161500,111525148,258,258,258,258,0
|
|
20250115,161400,111525148,258,258,258,258,0
|
|
20250115,161300,111525148,258,258,258,258,0
|
|
20250115,161200,111525148,258,258,258,258,0
|
|
20250115,161100,111525148,258,258,258,258,0
|
|
20250115,161000,111525148,258,258,258,258,0
|
|
20250115,160900,111525148,258,258,258,258,0
|
|
20250115,160800,111525148,258,258,258,258,0
|
|
20250115,160700,111525148,258,258,258,258,0
|
|
20250115,160600,111525148,258,258,258,258,0
|
|
20250115,160500,111525148,258,258,258,258,0
|
|
20250115,160400,111525148,258,258,258,258,0
|
|
20250115,160300,111525148,258,258,258,258,0
|
|
20250115,160200,111525148,258,258,258,258,0
|
|
20250115,160100,111525148,258,258,258,258,0
|
|
20250115,160000,111525148,258,258,258,258,0
|
|
20250115,155900,111525148,258,258,258,258,0
|
|
20250115,155800,111525148,258,258,258,258,0
|
|
20250115,155700,111525148,258,258,258,258,3959
|
|
20250115,155600,111525148,258,258,258,258,0
|
|
20250115,155500,111525148,258,258,258,258,0
|
|
20250115,155400,111525148,258,258,258,258,0
|
|
20250115,155300,111525148,258,258,258,258,0
|
|
20250115,155200,111525148,258,258,258,258,0
|
|
20250115,155100,111525148,258,258,258,258,0
|
|
20250115,155000,111525148,258,258,258,258,0
|
|
20250115,154900,111525148,258,258,258,258,0
|
|
20250115,154800,111525148,258,258,258,258,0
|
|
20250115,154700,111525148,258,258,258,258,0
|
|
20250115,154600,111525148,258,258,258,258,0
|
|
20250115,154500,111525148,258,258,258,258,0
|
|
20250115,154400,111525148,258,258,258,258,0
|
|
20250115,154300,111525148,258,258,258,258,0
|
|
20250115,154200,111525148,258,258,258,258,0
|
|
20250115,154100,111525148,258,258,258,258,0
|
|
20250115,154000,111525148,258,258,258,258,0
|
|
20250115,153900,111525148,258,258,258,258,0
|
|
20250115,153800,111525148,258,258,258,258,0
|
|
20250115,153700,111525148,258,258,258,258,0
|
|
20250115,153600,111525148,258,258,258,258,0
|
|
20250115,153500,111525148,258,258,258,258,0
|
|
20250115,153400,111525148,258,258,258,258,0
|
|
20250115,153300,111525148,258,258,258,258,0
|
|
20250115,153200,111525148,258,258,258,258,0
|
|
20250115,153100,111525148,258,258,258,258,0
|
|
20250115,153000,111525148,258,258,258,258,3959
|
|
20250115,152900,110503726,257,257,257,257,0
|
|
20250115,152800,110503726,257,257,257,257,0
|
|
20250115,152700,110503726,257,257,257,257,0
|
|
20250115,152600,110503726,257,257,257,257,0
|
|
20250115,152500,110503726,257,257,257,257,0
|
|
20250115,152400,110503726,257,257,257,257,0
|
|
20250115,152300,110503726,257,257,257,257,0
|
|
20250115,152200,110503726,257,257,257,257,0
|
|
20250115,152100,110503726,257,257,257,257,0
|
|
20250115,152000,110503726,257,257,257,257,0
|
|
20250115,151900,110503726,257,257,257,257,0
|
|
20250115,151800,110503726,257,257,257,257,500
|
|
20250115,151700,110375226,258,258,258,258,100
|
|
20250115,151600,110349426,258,258,258,258,6868
|
|
20250115,151500,108577482,258,259,259,258,14441
|
|
20250115,151400,104848132,260,260,260,260,0
|
|
20250115,151300,104848132,260,260,260,260,0
|
|
20250115,151200,104848132,260,260,260,260,0
|
|
20250115,151100,104848132,260,260,260,260,0
|
|
20250115,151000,104848132,260,260,260,260,1
|
|
20250115,150900,104847872,261,261,261,261,1
|
|
20250115,150800,104847611,259,259,259,259,430
|
|
20250115,150700,104736241,259,259,259,259,1
|
|
20250115,150600,104735982,261,261,261,261,0
|
|
20250115,150500,104735982,261,261,261,261,1
|
|
20250115,150400,104735721,260,260,260,260,1788
|
|
20250115,150300,104270841,262,262,262,262,0
|
|
20250115,150200,104270841,262,262,262,262,0
|
|
20250115,150100,104270841,262,262,262,262,0
|
|
20250115,150000,104270841,262,262,262,262,0
|
|
20250115,145900,104270841,262,262,262,262,0
|
|
20250115,145800,104270841,262,262,262,262,4986
|
|
20250115,145700,102964509,263,263,263,263,0
|
|
20250115,145600,102964509,263,263,263,263,0
|
|
20250115,145500,102964509,263,262,263,262,10
|
|
20250115,145400,102961888,261,261,261,261,0
|
|
20250115,145300,102961888,261,261,261,261,898
|
|
20250115,145200,102727510,260,260,260,260,0
|
|
20250115,145100,102727510,260,260,260,260,3
|
|
20250115,145000,102726730,261,261,261,261,0
|
|
20250115,144900,102726730,261,261,261,261,0
|
|
20250115,144800,102726730,261,261,261,261,0
|
|
20250115,144700,102726730,261,261,261,261,1
|
|
20250115,144600,102726469,260,260,260,260,0
|
|
20250115,144500,102726469,260,260,260,260,200
|
|
20250115,144400,102674469,260,261,261,260,278
|
|
20250115,144300,102602104,262,261,262,260,2998
|
|
20250115,144200,101819944,261,261,261,261,13
|
|
20250115,144100,101816551,264,264,264,264,0
|
|
20250115,144000,101816551,264,264,264,264,0
|
|
20250115,143900,101816551,264,264,264,264,0
|
|
20250115,143800,101816551,264,264,264,264,0
|
|
20250115,143700,101816551,264,264,264,264,0
|
|
20250115,143600,101816551,264,264,264,264,0
|
|
20250115,143500,101816551,264,261,264,261,359
|
|
20250115,143400,101722378,261,261,261,261,1909
|
|
20250115,143300,101224129,261,261,261,261,69
|
|
20250115,143200,101206120,258,261,261,258,3901
|
|
20250115,143100,100199659,258,259,259,258,10000
|
|
20250115,143000,97619523,260,260,260,260,10
|
|
20250115,142900,97616923,260,260,260,260,0
|
|
20250115,142800,97616923,260,260,260,260,2
|
|
20250115,142700,97616403,260,260,260,260,2
|
|
20250115,142600,97615883,259,259,259,259,964
|
|
20250115,142500,97366207,258,258,258,258,0
|
|
20250115,142400,97366207,258,258,258,258,0
|
|
20250115,142300,97366207,258,258,258,258,0
|
|
20250115,142200,97366207,258,258,258,258,0
|
|
20250115,142100,97366207,258,258,258,258,0
|
|
20250115,142000,97366207,258,258,258,258,0
|
|
20250115,141900,97366207,258,258,258,258,0
|
|
20250115,141800,97366207,258,258,258,258,0
|
|
20250115,141700,97366207,258,258,258,258,0
|
|
20250115,141600,97366207,258,258,258,258,886
|
|
20250115,141500,97137619,258,258,258,258,0
|
|
20250115,141400,97137619,258,258,258,258,0
|
|
20250115,141300,97137619,258,258,258,258,0
|
|
20250115,141200,97137619,258,258,258,258,0
|
|
20250115,141100,97137619,258,258,258,258,0
|
|
20250115,141000,97137619,258,259,259,258,2419
|
|
20250115,140900,96513507,261,261,261,261,0
|
|
20250115,140800,96513507,261,261,261,261,0
|
|
20250115,140700,96513507,261,261,261,261,0
|
|
20250115,140600,96513507,261,261,261,261,212
|
|
20250115,140500,96458175,261,261,261,261,16
|
|
20250115,140400,96453999,261,261,261,261,1
|
|
20250115,140300,96453738,261,258,261,258,14006
|
|
20250115,140200,92828190,256,258,261,256,36401
|
|
20250115,140100,83478096,261,262,262,261,36600
|
|
20250115,140000,73918896,265,265,265,265,0
|
|
20250115,135900,73918896,265,265,265,265,0
|
|
20250115,135800,73918896,265,265,265,265,1
|
|
20250115,135700,73918631,266,266,266,266,0
|
|
20250115,135600,73918631,266,260,266,260,18436
|
|
20250115,135500,69105033,258,258,258,258,0
|
|
20250115,135400,69105033,258,258,258,258,0
|
|
20250115,135300,69105033,258,258,258,258,0
|
|
20250115,135200,69105033,258,258,258,258,0
|
|
20250115,135100,69105033,258,258,258,258,0
|
|
20250115,135000,69105033,258,258,258,258,0
|
|
20250115,134900,69105033,258,258,258,258,0
|
|
20250115,134800,69105033,258,258,258,258,0
|
|
20250115,134700,69105033,258,258,258,258,1
|
|
20250115,134600,69104775,258,259,259,258,2002
|
|
20250115,134500,68588208,259,259,259,259,0
|
|
20250115,134400,68588208,259,259,259,259,1
|
|
20250115,134300,68587949,261,261,261,261,0
|
|
20250115,134200,68587949,261,259,261,259,199
|
|
20250115,134100,68536405,259,257,259,257,9599
|
|
20250115,134000,66062576,257,257,257,257,2291
|
|
20250115,133900,65473789,258,258,258,258,1540
|
|
20250115,133800,65076469,259,259,259,259,1174
|
|
20250115,133700,64772403,259,259,259,259,480
|
|
20250115,133600,64648083,259,259,259,259,2087
|
|
20250115,133500,64107550,260,261,261,260,4098
|
|
20250115,133400,63041860,261,261,261,261,0
|
|
20250115,133300,63041860,261,261,261,261,0
|
|
20250115,133200,63041860,261,261,261,261,1000
|
|
20250115,133100,62780860,261,261,261,261,0
|
|
20250115,133000,62780860,261,261,261,261,810
|
|
20250115,132900,62569450,262,262,262,262,1500
|
|
20250115,132800,62176450,259,260,260,259,600
|
|
20250115,132700,62021049,263,263,263,263,0
|
|
20250115,132600,62021049,263,263,263,263,0
|
|
20250115,132500,62021049,263,262,263,262,2
|
|
20250115,132400,62020524,259,259,259,259,0
|
|
20250115,132300,62020524,259,259,259,259,0
|
|
20250115,132200,62020524,259,261,261,259,4890
|
|
20250115,132100,60747091,261,261,261,261,0
|
|
20250115,132000,60747091,261,261,261,261,0
|
|
20250115,131900,60747091,261,261,261,261,0
|
|
20250115,131800,60747091,261,261,261,261,500
|
|
20250115,131700,60616591,261,261,261,261,0
|
|
20250115,131600,60616591,261,261,261,261,16
|
|
20250115,131500,60612415,261,261,261,261,1000
|
|
20250115,131400,60351415,261,261,262,261,509
|
|
20250115,131300,60218565,261,261,262,261,512
|
|
20250115,131200,60084931,262,264,264,262,16878
|
|
20250115,131100,55652662,263,263,263,263,2
|
|
20250115,131000,55652136,265,265,265,265,0
|
|
20250115,130900,55652136,265,265,265,265,804
|
|
20250115,130800,55439076,265,265,265,265,0
|
|
20250115,130700,55439076,265,265,265,265,0
|
|
20250115,130600,55439076,265,265,265,265,0
|
|
20250115,130500,55439076,265,265,265,265,0
|
|
20250115,130400,55439076,265,265,265,265,1000
|
|
20250115,130300,55174076,267,267,267,267,1
|
|
20250115,130200,55173809,265,265,265,265,0
|
|
20250115,130100,55173809,265,265,265,265,30415
|
|
20250115,130000,47113834,265,265,265,265,0
|
|
20250115,125900,47113834,265,265,265,265,0
|
|
20250115,125800,47113834,265,265,265,265,14
|
|
20250115,125700,47110124,267,267,267,267,1
|
|
20250115,125600,47109857,265,264,265,264,3
|
|
20250115,125500,47109064,266,266,266,266,1496
|
|
20250115,125400,46711128,266,266,266,266,0
|
|
20250115,125300,46711128,266,266,266,266,0
|
|
20250115,125200,46711128,266,266,266,266,100
|
|
20250115,125100,46684528,264,264,264,264,0
|
|
20250115,125000,46684528,264,264,264,264,0
|
|
20250115,124900,46684528,264,264,264,264,0
|
|
20250115,124800,46684528,264,264,264,264,0
|
|
20250115,124700,46684528,264,264,264,264,4
|
|
20250115,124600,46683472,263,263,263,263,0
|
|
20250115,124500,46683472,263,263,263,263,0
|
|
20250115,124400,46683472,263,263,263,263,0
|
|
20250115,124300,46683472,263,265,265,263,30000
|
|
20250115,124200,38769970,265,265,265,265,0
|
|
20250115,124100,38769970,265,265,265,265,0
|
|
20250115,124000,38769970,265,265,265,265,0
|
|
20250115,123900,38769970,265,265,265,265,26
|
|
20250115,123800,38763080,265,265,265,265,0
|
|
20250115,123700,38763080,265,265,265,265,0
|
|
20250115,123600,38763080,265,265,265,265,0
|
|
20250115,123500,38763080,265,265,265,265,0
|
|
20250115,123400,38763080,265,265,265,265,17
|
|
20250115,123300,38758575,265,265,265,265,0
|
|
20250115,123200,38758575,265,265,265,265,0
|
|
20250115,123100,38758575,265,265,265,265,0
|
|
20250115,123000,38758575,265,265,265,265,0
|
|
20250115,122900,38758575,265,265,265,265,1
|
|
20250115,122800,38758310,269,269,269,269,0
|
|
20250115,122700,38758310,269,269,269,269,0
|
|
20250115,122600,38758310,269,269,269,269,0
|
|
20250115,122500,38758310,269,269,269,269,452
|
|
20250115,122400,38636722,268,268,268,268,0
|
|
20250115,122300,38636722,268,268,268,268,1549
|
|
20250115,122200,38221590,265,265,265,265,0
|
|
20250115,122100,38221590,265,265,265,265,0
|
|
20250115,122000,38221590,265,265,265,265,0
|
|
20250115,121900,38221590,265,265,265,265,0
|
|
20250115,121800,38221590,265,267,267,265,5
|
|
20250115,121700,38220262,268,268,268,268,0
|
|
20250115,121600,38220262,268,268,268,268,0
|
|
20250115,121500,38220262,268,268,268,268,0
|
|
20250115,121400,38220262,268,268,268,268,0
|
|
20250115,121300,38220262,268,268,268,268,0
|
|
20250115,121200,38220262,268,268,268,268,0
|
|
20250115,121100,38220262,268,268,268,268,0
|
|
20250115,121000,38220262,268,268,268,268,0
|
|
20250115,120900,38220262,268,267,268,267,278
|
|
20250115,120800,38146035,266,266,266,266,3804
|
|
20250115,120700,37134171,266,266,266,266,0
|
|
20250115,120600,37134171,266,266,266,266,0
|
|
20250115,120500,37134171,266,266,266,266,1
|
|
20250115,120400,37133905,265,265,265,265,0
|
|
20250115,120300,37133905,265,265,265,265,0
|
|
20250115,120200,37133905,265,265,265,265,0
|
|
20250115,120100,37133905,265,265,265,265,1
|
|
20250115,120000,37133640,265,265,265,265,0
|
|
20250115,115900,37133640,265,265,265,265,0
|
|
20250115,115800,37133640,265,265,265,265,0
|
|
20250115,115700,37133640,265,265,265,265,0
|
|
20250115,115600,37133640,265,265,265,265,0
|
|
20250115,115500,37133640,265,265,265,265,0
|
|
20250115,115400,37133640,265,265,265,265,0
|
|
20250115,115300,37133640,265,265,265,265,0
|
|
20250115,115200,37133640,265,265,265,265,0
|
|
20250115,115100,37133640,265,265,265,265,0
|
|
20250115,115000,37133640,265,265,265,265,1000
|
|
20250115,114900,36868640,265,265,265,265,0
|
|
20250115,114800,36868640,265,265,265,265,0
|
|
20250115,114700,36868640,265,265,265,265,4
|
|
20250115,114600,36867580,265,265,265,265,0
|
|
20250115,114500,36867580,265,265,265,265,0
|
|
20250115,114400,36867580,265,265,265,265,0
|
|
20250115,114300,36867580,265,265,265,265,0
|
|
20250115,114200,36867580,265,265,265,265,0
|
|
20250115,114100,36867580,265,265,265,265,1
|
|
20250115,114000,36867315,268,268,268,268,0
|
|
20250115,113900,36867315,268,268,268,268,0
|
|
20250115,113800,36867315,268,268,268,268,0
|
|
20250115,113700,36867315,268,268,268,268,0
|
|
20250115,113600,36867315,268,268,268,268,0
|
|
20250115,113500,36867315,268,268,268,268,500
|
|
20250115,113400,36733315,268,268,268,268,1
|
|
20250115,113300,36733047,264,266,266,264,3
|
|
20250115,113200,36732252,268,268,268,268,0
|
|
20250115,113100,36732252,268,264,268,264,801
|
|
20250115,113000,36517588,268,268,268,268,0
|
|
20250115,112900,36517588,268,268,268,268,0
|
|
20250115,112800,36517588,268,268,268,268,0
|
|
20250115,112700,36517588,268,268,268,268,0
|
|
20250115,112600,36517588,268,268,268,268,0
|
|
20250115,112500,36517588,268,268,268,268,1
|
|
20250115,112400,36517320,264,264,264,264,0
|
|
20250115,112300,36517320,264,266,266,264,5001
|
|
20250115,112200,35187056,264,264,264,264,1
|
|
20250115,112100,35186792,268,268,268,268,3
|
|
20250115,112000,35185988,263,263,263,263,0
|
|
20250115,111900,35185988,263,265,265,263,500
|
|
20250115,111800,35054064,265,265,265,263,10788
|
|
20250115,111700,32210928,265,265,265,265,2
|
|
20250115,111600,32210398,269,267,269,265,1001
|
|
20250115,111500,31943899,267,267,267,267,630
|
|
20250115,111400,31775689,267,267,267,267,33
|
|
20250115,111300,31766878,269,268,269,268,5
|
|
20250115,111200,31765537,267,267,267,267,0
|
|
20250115,111100,31765537,267,267,267,267,0
|
|
20250115,111000,31765537,267,267,267,267,600
|
|
20250115,110900,31605337,267,267,267,267,5
|
|
20250115,110800,31604002,269,269,269,269,0
|
|
20250115,110700,31604002,269,269,269,269,0
|
|
20250115,110600,31604002,269,269,269,269,1
|
|
20250115,110500,31603733,267,267,267,267,28
|
|
20250115,110400,31596257,270,270,270,270,1
|
|
20250115,110300,31595987,264,269,269,264,10000
|
|
20250115,110200,28937312,270,269,270,269,5
|
|
20250115,110100,28935966,274,270,274,270,5000
|
|
20250115,110000,27569660,270,270,270,270,0
|
|
20250115,105900,27569660,270,270,270,270,3000
|
|
20250115,105800,26759660,270,270,270,270,0
|
|
20250115,105700,26759660,270,270,270,270,0
|
|
20250115,105600,26759660,270,267,270,267,3000
|
|
20250115,105500,25951743,267,267,267,267,1000
|
|
20250115,105400,25684743,267,267,267,267,608
|
|
20250115,105300,25522407,269,267,269,267,5116
|
|
20250115,105200,24152203,267,267,267,267,264
|
|
20250115,105100,24081715,270,270,270,270,0
|
|
20250115,105000,24081715,270,270,270,270,0
|
|
20250115,104900,24081715,270,270,270,270,0
|
|
20250115,104800,24081715,270,270,270,270,0
|
|
20250115,104700,24081715,270,270,270,270,38
|
|
20250115,104600,24071455,267,268,268,267,1741
|
|
20250115,104500,23606201,268,269,269,268,3525
|
|
20250115,104400,22658501,269,268,269,268,154
|
|
20250115,104300,22617112,268,268,268,268,0
|
|
20250115,104200,22617112,268,268,268,268,44
|
|
20250115,104100,22605320,268,268,268,268,426
|
|
20250115,104000,22491152,273,273,273,273,0
|
|
20250115,103900,22491152,273,273,273,273,0
|
|
20250115,103800,22491152,273,273,273,273,0
|
|
20250115,103700,22491152,273,273,273,273,0
|
|
20250115,103600,22491152,273,273,273,273,0
|
|
20250115,103500,22491152,273,273,273,273,0
|
|
20250115,103400,22491152,273,273,273,273,0
|
|
20250115,103300,22491152,273,273,273,273,0
|
|
20250115,103200,22491152,273,273,273,273,0
|
|
20250115,103100,22491152,273,273,273,273,0
|
|
20250115,103000,22491152,273,273,273,273,0
|
|
20250115,102900,22491152,273,273,273,273,0
|
|
20250115,102800,22491152,273,273,273,273,0
|
|
20250115,102700,22491152,273,273,273,273,0
|
|
20250115,102600,22491152,273,273,273,273,0
|
|
20250115,102500,22491152,273,273,273,273,0
|
|
20250115,102400,22491152,273,273,273,273,0
|
|
20250115,102300,22491152,273,273,273,273,0
|
|
20250115,102200,22491152,273,273,273,273,0
|
|
20250115,102100,22491152,273,273,273,273,0
|
|
20250115,102000,22491152,273,273,273,273,0
|
|
20250115,101900,22491152,273,273,273,273,0
|
|
20250115,101800,22491152,273,273,273,273,0
|
|
20250115,101700,22491152,273,273,273,273,0
|
|
20250115,101600,22491152,273,273,273,273,0
|
|
20250115,101500,22491152,273,273,273,273,0
|
|
20250115,101400,22491152,273,273,273,273,0
|
|
20250115,101300,22491152,273,272,273,272,5238
|
|
20250115,101200,21066378,275,275,275,275,0
|
|
20250115,101100,21066378,275,271,275,271,2003
|
|
20250115,101000,20519289,272,272,272,272,0
|
|
20250115,100900,20519289,272,269,273,267,8248
|
|
20250115,100800,18292213,265,266,266,265,2645
|
|
20250115,100700,17590862,268,270,270,268,295
|
|
20250115,100600,17511742,268,268,268,268,2735
|
|
20250115,100500,16778762,265,265,265,265,1
|
|
20250115,100400,16778497,266,266,266,266,20
|
|
20250115,100300,16773177,266,266,266,266,555
|
|
20250115,100200,16625547,264,264,264,264,100
|
|
20250115,100100,16599147,264,264,264,264,0
|
|
20250115,100000,16599147,264,265,266,264,1540
|
|
20250115,095900,16191675,264,264,264,264,1000
|
|
20250115,095800,15927675,265,265,265,265,586
|
|
20250115,095700,15772385,264,264,264,264,10
|
|
20250115,095600,15769745,264,265,265,262,5335
|
|
20250115,095500,14368314,265,265,265,265,536
|
|
20250115,095400,14226274,264,264,264,264,0
|
|
20250115,095300,14226274,264,265,265,264,449
|
|
20250115,095200,14107307,265,265,265,265,1657
|
|
20250115,095100,13668202,265,265,265,265,36
|
|
20250115,095000,13658662,265,266,266,265,2651
|
|
20250115,094900,12953914,268,268,268,268,0
|
|
20250115,094800,12953914,268,268,268,268,0
|
|
20250115,094700,12953914,268,268,268,268,20
|
|
20250115,094600,12948554,266,266,266,266,20
|
|
20250115,094500,12943234,268,268,268,268,5
|
|
20250115,094400,12941894,268,267,268,267,3
|
|
20250115,094300,12941092,268,268,268,268,2
|
|
20250115,094200,12940556,268,267,268,267,945
|
|
20250115,094100,12688153,269,269,269,269,8
|
|
20250115,094000,12686001,269,269,269,269,0
|
|
20250115,093900,12686001,269,269,269,263,7509
|
|
20250115,093800,10693032,268,268,268,268,0
|
|
20250115,093700,10693032,268,272,272,268,684
|
|
20250115,093600,10508312,272,272,272,272,0
|
|
20250115,093500,10508312,272,272,272,272,0
|
|
20250115,093400,10508312,272,272,272,272,0
|
|
20250115,093300,10508312,272,272,272,272,20
|
|
20250115,093200,10502872,270,270,270,270,1
|
|
20250115,093100,10502602,270,270,270,270,1995
|
|
20250115,093000,9963952,271,272,272,271,16
|
|
20250115,092900,9959602,269,270,270,269,17
|
|
20250115,092800,9955019,273,273,273,273,0
|
|
20250115,092700,9955019,273,270,273,269,1241
|
|
20250115,092600,9621169,270,274,274,270,329
|
|
20250115,092500,9532134,270,272,272,270,7500
|
|
20250115,092400,7504114,275,275,275,275,0
|
|
20250115,092300,7504114,275,275,275,275,0
|
|
20250115,092200,7504114,275,272,275,272,1139
|
|
20250115,092100,7194267,272,272,272,272,0
|
|
20250115,092000,7194267,272,272,272,272,10
|
|
20250115,091900,7191547,275,275,275,275,1
|
|
20250115,091800,7191272,276,274,276,274,92
|
|
20250115,091700,7166042,275,275,275,275,0
|
|
20250115,091600,7166042,275,272,275,272,2002
|
|
20250115,091500,6615498,275,273,275,271,3692
|
|
20250115,091400,5614046,273,276,276,273,1988
|
|
20250115,091300,5071277,274,274,274,274,20
|
|
20250115,091200,5065797,276,274,276,274,173
|
|
20250115,091100,5018225,277,275,277,274,2903
|
|
20250115,091000,4219621,280,280,280,280,0
|
|
20250115,090900,4219621,280,278,283,277,2029
|
|
20250115,090800,3655460,285,277,286,277,2902
|
|
20250115,090700,2840996,278,274,278,274,3830
|
|
20250115,090600,1784633,274,274,274,274,0
|
|
20250115,090500,1784633,274,271,274,271,4152
|
|
20250115,090400,650956,273,273,273,273,5
|
|
20250115,090300,649591,273,273,273,273,1492
|
|
20250115,090200,242275,275,275,275,275,17
|
|
20250115,090100,237600,275,275,275,275,0
|
|
20250115,090000,237600,275,275,275,275,864
|