605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,190200,124853858,278,278,278,278,11600
|
|
20250110,190100,124853858,278,278,278,278,0
|
|
20250110,190000,124853858,278,278,278,278,0
|
|
20250110,185900,124853858,278,278,278,278,0
|
|
20250110,185800,124853858,278,278,278,278,0
|
|
20250110,185700,124853858,278,278,278,278,0
|
|
20250110,185600,124853858,278,278,278,278,0
|
|
20250110,185500,124853858,278,278,278,278,0
|
|
20250110,185400,124853858,278,278,278,278,0
|
|
20250110,185300,124853858,278,278,278,278,0
|
|
20250110,185200,124853858,278,278,278,278,0
|
|
20250110,185100,124853858,278,278,278,278,0
|
|
20250110,185000,124853858,278,278,278,278,0
|
|
20250110,184900,124853858,278,278,278,278,0
|
|
20250110,184800,124853858,278,278,278,278,0
|
|
20250110,184700,124853858,278,278,278,278,0
|
|
20250110,184600,124853858,278,278,278,278,0
|
|
20250110,184500,124853858,278,278,278,278,0
|
|
20250110,184400,124853858,278,278,278,278,0
|
|
20250110,184300,124853858,278,278,278,278,0
|
|
20250110,184200,124853858,278,278,278,278,0
|
|
20250110,184100,124853858,278,278,278,278,0
|
|
20250110,184000,124853858,278,278,278,278,0
|
|
20250110,183900,124853858,278,278,278,278,0
|
|
20250110,183800,124853858,278,278,278,278,0
|
|
20250110,183700,124853858,278,278,278,278,0
|
|
20250110,183600,124853858,278,278,278,278,0
|
|
20250110,183500,124853858,278,278,278,278,0
|
|
20250110,183400,124853858,278,278,278,278,0
|
|
20250110,183300,124853858,278,278,278,278,0
|
|
20250110,183200,124853858,278,278,278,278,11600
|
|
20250110,183100,124853858,278,278,278,278,0
|
|
20250110,183000,124853858,278,278,278,278,0
|
|
20250110,182900,124853858,278,278,278,278,0
|
|
20250110,182800,124853858,278,278,278,278,0
|
|
20250110,182700,124853858,278,278,278,278,0
|
|
20250110,182600,124853858,278,278,278,278,0
|
|
20250110,182500,124853858,278,278,278,278,0
|
|
20250110,182400,124853858,278,278,278,278,0
|
|
20250110,182300,124853858,278,278,278,278,0
|
|
20250110,182200,124853858,278,278,278,278,0
|
|
20250110,182100,124853858,278,278,278,278,0
|
|
20250110,182000,124853858,278,278,278,278,0
|
|
20250110,181900,124853858,278,278,278,278,0
|
|
20250110,181800,124853858,278,278,278,278,0
|
|
20250110,181700,124853858,278,278,278,278,0
|
|
20250110,181600,124853858,278,278,278,278,0
|
|
20250110,181500,124853858,278,278,278,278,0
|
|
20250110,181400,124853858,278,278,278,278,0
|
|
20250110,181300,124853858,278,278,278,278,0
|
|
20250110,181200,124853858,278,278,278,278,0
|
|
20250110,181100,124853858,278,278,278,278,0
|
|
20250110,181000,124853858,278,278,278,278,0
|
|
20250110,180900,124853858,278,278,278,278,0
|
|
20250110,180800,124853858,278,278,278,278,0
|
|
20250110,180700,124853858,278,278,278,278,0
|
|
20250110,180600,124853858,278,278,278,278,0
|
|
20250110,180500,124853858,278,278,278,278,0
|
|
20250110,180400,124853858,278,278,278,278,0
|
|
20250110,180300,124853858,278,278,278,278,0
|
|
20250110,180200,124853858,278,278,278,278,11600
|
|
20250110,180100,124853858,278,278,278,278,0
|
|
20250110,180000,124853858,278,278,278,278,0
|
|
20250110,175900,124853858,278,278,278,278,0
|
|
20250110,175800,124853858,278,278,278,278,0
|
|
20250110,175700,124853858,278,278,278,278,0
|
|
20250110,175600,124853858,278,278,278,278,0
|
|
20250110,175500,124853858,278,278,278,278,0
|
|
20250110,175400,124853858,278,278,278,278,0
|
|
20250110,175300,124853858,278,278,278,278,0
|
|
20250110,175200,124853858,278,278,278,278,0
|
|
20250110,175100,124853858,278,278,278,278,0
|
|
20250110,175000,124853858,278,278,278,278,0
|
|
20250110,174900,124853858,278,278,278,278,0
|
|
20250110,174800,124853858,278,278,278,278,0
|
|
20250110,174700,124853858,278,278,278,278,0
|
|
20250110,174600,124853858,278,278,278,278,0
|
|
20250110,174500,124853858,278,278,278,278,0
|
|
20250110,174400,124853858,278,278,278,278,0
|
|
20250110,174300,124853858,278,278,278,278,0
|
|
20250110,174200,124853858,278,278,278,278,0
|
|
20250110,174100,124853858,278,278,278,278,0
|
|
20250110,174000,124853858,278,278,278,278,0
|
|
20250110,173900,124853858,278,278,278,278,0
|
|
20250110,173800,124853858,278,278,278,278,0
|
|
20250110,173700,124853858,278,278,278,278,0
|
|
20250110,173600,124853858,278,278,278,278,0
|
|
20250110,173500,124853858,278,278,278,278,0
|
|
20250110,173400,124853858,278,278,278,278,0
|
|
20250110,173300,124853858,278,278,278,278,0
|
|
20250110,173200,124853858,278,278,278,278,11600
|
|
20250110,173100,124853858,278,278,278,278,0
|
|
20250110,173000,124853858,278,278,278,278,0
|
|
20250110,172900,124853858,278,278,278,278,0
|
|
20250110,172800,124853858,278,278,278,278,0
|
|
20250110,172700,124853858,278,278,278,278,0
|
|
20250110,172600,124853858,278,278,278,278,0
|
|
20250110,172500,124853858,278,278,278,278,0
|
|
20250110,172400,124853858,278,278,278,278,0
|
|
20250110,172300,124853858,278,278,278,278,0
|
|
20250110,172200,124853858,278,278,278,278,0
|
|
20250110,172100,124853858,278,278,278,278,0
|
|
20250110,172000,124853858,278,278,278,278,0
|
|
20250110,171900,124853858,278,278,278,278,0
|
|
20250110,171800,124853858,278,278,278,278,0
|
|
20250110,171700,124853858,278,278,278,278,0
|
|
20250110,171600,124853858,278,278,278,278,0
|
|
20250110,171500,124853858,278,278,278,278,0
|
|
20250110,171400,124853858,278,278,278,278,0
|
|
20250110,171300,124853858,278,278,278,278,0
|
|
20250110,171200,124853858,278,278,278,278,0
|
|
20250110,171100,124853858,278,278,278,278,0
|
|
20250110,171000,124853858,278,278,278,278,0
|
|
20250110,170900,124853858,278,278,278,278,0
|
|
20250110,170800,124853858,278,278,278,278,0
|
|
20250110,170700,124853858,278,278,278,278,0
|
|
20250110,170600,124853858,278,278,278,278,0
|
|
20250110,170500,124853858,278,278,278,278,0
|
|
20250110,170400,124853858,278,278,278,278,0
|
|
20250110,170300,124853858,278,278,278,278,0
|
|
20250110,170200,124853858,278,278,278,278,11600
|
|
20250110,170100,124853858,278,278,278,278,0
|
|
20250110,170000,124853858,278,278,278,278,0
|
|
20250110,165900,124853858,278,278,278,278,0
|
|
20250110,165800,124853858,278,278,278,278,0
|
|
20250110,165700,124853858,278,278,278,278,0
|
|
20250110,165600,124853858,278,278,278,278,0
|
|
20250110,165500,124853858,278,278,278,278,0
|
|
20250110,165400,124853858,278,278,278,278,0
|
|
20250110,165300,124853858,278,278,278,278,0
|
|
20250110,165200,124853858,278,278,278,278,0
|
|
20250110,165100,124853858,278,278,278,278,0
|
|
20250110,165000,124853858,278,278,278,278,0
|
|
20250110,164900,124853858,278,278,278,278,0
|
|
20250110,164800,124853858,278,278,278,278,0
|
|
20250110,164700,124853858,278,278,278,278,0
|
|
20250110,164600,124853858,278,278,278,278,0
|
|
20250110,164500,124853858,278,278,278,278,0
|
|
20250110,164400,124853858,278,278,278,278,0
|
|
20250110,164300,124853858,278,278,278,278,0
|
|
20250110,164200,124853858,278,278,278,278,0
|
|
20250110,164100,124853858,278,278,278,278,0
|
|
20250110,164000,124853858,278,278,278,278,0
|
|
20250110,163900,124853858,278,278,278,278,0
|
|
20250110,163800,124853858,278,278,278,278,0
|
|
20250110,163700,124853858,278,278,278,278,0
|
|
20250110,163600,124853858,278,278,278,278,0
|
|
20250110,163500,124853858,278,278,278,278,0
|
|
20250110,163400,124853858,278,278,278,278,0
|
|
20250110,163300,124853858,278,278,278,278,0
|
|
20250110,163200,124853858,278,278,278,278,11600
|
|
20250110,163100,124853858,278,278,278,278,0
|
|
20250110,163000,124853858,278,278,278,278,0
|
|
20250110,162900,124853858,278,278,278,278,0
|
|
20250110,162800,124853858,278,278,278,278,0
|
|
20250110,162700,124853858,278,278,278,278,0
|
|
20250110,162600,124853858,278,278,278,278,0
|
|
20250110,162500,124853858,278,278,278,278,0
|
|
20250110,162400,124853858,278,278,278,278,0
|
|
20250110,162300,124853858,278,278,278,278,0
|
|
20250110,162200,124853858,278,278,278,278,0
|
|
20250110,162100,124853858,278,278,278,278,0
|
|
20250110,162000,124853858,278,278,278,278,0
|
|
20250110,161900,124853858,278,278,278,278,0
|
|
20250110,161800,124853858,278,278,278,278,0
|
|
20250110,161700,124853858,278,278,278,278,0
|
|
20250110,161600,124853858,278,278,278,278,0
|
|
20250110,161500,124853858,278,278,278,278,0
|
|
20250110,161400,124853858,278,278,278,278,0
|
|
20250110,161300,124853858,278,278,278,278,0
|
|
20250110,161200,124853858,278,278,278,278,0
|
|
20250110,161100,124853858,278,278,278,278,0
|
|
20250110,161000,124853858,278,278,278,278,0
|
|
20250110,160900,124853858,278,278,278,278,0
|
|
20250110,160800,124853858,278,278,278,278,0
|
|
20250110,160700,124853858,278,278,278,278,0
|
|
20250110,160600,124853858,278,278,278,278,0
|
|
20250110,160500,124853858,278,278,278,278,0
|
|
20250110,160400,124853858,278,278,278,278,0
|
|
20250110,160300,124853858,278,278,278,278,0
|
|
20250110,160200,124853858,278,278,278,278,11600
|
|
20250110,160100,124853858,278,278,278,278,0
|
|
20250110,160000,124853858,278,278,278,278,0
|
|
20250110,155900,124853858,278,278,278,278,0
|
|
20250110,155800,124853858,278,278,278,278,0
|
|
20250110,155700,124853858,278,278,278,278,0
|
|
20250110,155600,124853858,278,278,278,278,0
|
|
20250110,155500,124853858,278,278,278,278,0
|
|
20250110,155400,124853858,278,278,278,278,0
|
|
20250110,155300,124853858,278,278,278,278,0
|
|
20250110,155200,124853858,278,278,278,278,0
|
|
20250110,155100,124853858,278,278,278,278,0
|
|
20250110,155000,124853858,278,278,278,278,0
|
|
20250110,154900,124853858,278,278,278,278,0
|
|
20250110,154800,124853858,278,278,278,278,0
|
|
20250110,154700,124853858,278,278,278,278,0
|
|
20250110,154600,124853858,278,278,278,278,0
|
|
20250110,154500,124853858,278,278,278,278,0
|
|
20250110,154400,124853858,278,278,278,278,0
|
|
20250110,154300,124853858,278,278,278,278,0
|
|
20250110,154200,124853858,278,278,278,278,0
|
|
20250110,154100,124853858,278,278,278,278,0
|
|
20250110,154000,124853858,278,278,278,278,0
|
|
20250110,153900,124853858,278,278,278,278,0
|
|
20250110,153800,124853858,278,278,278,278,0
|
|
20250110,153700,124853858,278,278,278,278,0
|
|
20250110,153600,124853858,278,278,278,278,0
|
|
20250110,153500,124853858,278,278,278,278,0
|
|
20250110,153400,124853858,278,278,278,278,0
|
|
20250110,153300,124853858,278,278,278,278,0
|
|
20250110,153200,124853858,278,278,278,278,11600
|
|
20250110,153100,124853858,278,278,278,278,0
|
|
20250110,153000,124853858,278,278,278,278,11600
|
|
20250110,152900,121629058,280,280,280,280,0
|
|
20250110,152800,121629058,280,280,280,280,0
|
|
20250110,152700,121629058,280,280,280,280,0
|
|
20250110,152600,121629058,280,280,280,280,0
|
|
20250110,152500,121629058,280,280,280,280,0
|
|
20250110,152400,121629058,280,280,280,280,0
|
|
20250110,152300,121629058,280,280,280,280,0
|
|
20250110,152200,121629058,280,280,280,280,0
|
|
20250110,152100,121629058,280,280,280,280,0
|
|
20250110,152000,121629058,280,280,280,280,0
|
|
20250110,151900,121629058,280,279,280,278,14140
|
|
20250110,151800,117670469,280,279,280,279,7002
|
|
20250110,151700,115709910,280,280,280,279,3
|
|
20250110,151600,115709071,280,279,280,278,2376
|
|
20250110,151500,115044895,279,279,279,278,546
|
|
20250110,151400,114893079,279,280,280,278,1522
|
|
20250110,151300,114468955,279,279,280,279,4504
|
|
20250110,151200,113207846,279,279,279,279,399
|
|
20250110,151100,113096525,279,280,280,279,3522
|
|
20250110,151000,112110886,279,279,279,279,0
|
|
20250110,150900,112110886,279,280,280,279,1024
|
|
20250110,150800,111825166,280,280,280,280,1
|
|
20250110,150700,111824886,280,280,280,280,2992
|
|
20250110,150600,110987126,280,280,280,280,3572
|
|
20250110,150500,109986966,280,280,280,279,10124
|
|
20250110,150400,107152247,280,280,280,280,4573
|
|
20250110,150300,105871807,280,281,281,280,2721
|
|
20250110,150200,105107406,281,281,281,281,1
|
|
20250110,150100,105107125,280,280,280,280,9288
|
|
20250110,150000,102506485,280,280,280,280,9211
|
|
20250110,145900,99927405,280,279,280,279,36983
|
|
20250110,145800,89607248,279,279,279,279,3584
|
|
20250110,145700,88607312,279,279,279,279,0
|
|
20250110,145600,88607312,279,279,279,279,28946
|
|
20250110,145500,80531378,279,279,279,279,0
|
|
20250110,145400,80531378,279,279,279,279,0
|
|
20250110,145300,80531378,279,278,279,278,91
|
|
20250110,145200,80506079,278,278,278,278,0
|
|
20250110,145100,80506079,278,278,278,278,0
|
|
20250110,145000,80506079,278,278,278,278,302
|
|
20250110,144900,80422123,279,278,279,278,856
|
|
20250110,144800,80184154,279,279,279,279,0
|
|
20250110,144700,80184154,279,279,279,279,0
|
|
20250110,144600,80184154,279,278,279,278,807
|
|
20250110,144500,79959807,279,279,279,279,8174
|
|
20250110,144400,77679261,279,279,279,279,0
|
|
20250110,144300,77679261,279,279,279,279,0
|
|
20250110,144200,77679261,279,279,279,279,1
|
|
20250110,144100,77678982,278,278,278,278,0
|
|
20250110,144000,77678982,278,279,279,278,6
|
|
20250110,143900,77677313,278,278,278,278,2
|
|
20250110,143800,77676757,279,279,279,279,1
|
|
20250110,143700,77676478,278,278,278,278,660
|
|
20250110,143600,77492998,279,279,279,279,0
|
|
20250110,143500,77492998,279,279,279,279,0
|
|
20250110,143400,77492998,279,279,279,279,0
|
|
20250110,143300,77492998,279,279,279,279,0
|
|
20250110,143200,77492998,279,279,279,279,0
|
|
20250110,143100,77492998,279,279,279,279,100
|
|
20250110,143000,77465098,279,279,279,279,0
|
|
20250110,142900,77465098,279,279,279,279,0
|
|
20250110,142800,77465098,279,279,279,279,0
|
|
20250110,142700,77465098,279,279,279,279,0
|
|
20250110,142600,77465098,279,279,279,279,0
|
|
20250110,142500,77465098,279,278,279,278,40
|
|
20250110,142400,77453977,279,278,279,278,40
|
|
20250110,142300,77442856,278,279,279,277,23
|
|
20250110,142200,77436481,278,278,279,278,6001
|
|
20250110,142100,75768202,279,279,279,279,0
|
|
20250110,142000,75768202,279,279,279,279,0
|
|
20250110,141900,75768202,279,278,279,278,1001
|
|
20250110,141800,75489923,278,278,278,278,23
|
|
20250110,141700,75483529,279,279,279,279,0
|
|
20250110,141600,75483529,279,279,279,279,0
|
|
20250110,141500,75483529,279,279,279,279,1
|
|
20250110,141400,75483250,277,277,277,277,14
|
|
20250110,141300,75479372,279,279,279,279,0
|
|
20250110,141200,75479372,279,279,279,279,0
|
|
20250110,141100,75479372,279,279,279,279,0
|
|
20250110,141000,75479372,279,278,279,278,2000
|
|
20250110,140900,74921670,278,278,278,278,1
|
|
20250110,140800,74921392,277,277,277,277,1
|
|
20250110,140700,74921115,279,279,279,279,2000
|
|
20250110,140600,74363115,279,279,279,279,0
|
|
20250110,140500,74363115,279,279,279,279,0
|
|
20250110,140400,74363115,279,279,279,279,0
|
|
20250110,140300,74363115,279,279,279,279,0
|
|
20250110,140200,74363115,279,279,279,279,718
|
|
20250110,140100,74162793,279,279,279,279,0
|
|
20250110,140000,74162793,279,278,279,278,1001
|
|
20250110,135900,73884514,278,278,278,278,0
|
|
20250110,135800,73884514,278,278,278,278,0
|
|
20250110,135700,73884514,278,278,278,278,1000
|
|
20250110,135600,73606514,278,278,278,278,54
|
|
20250110,135500,73591502,278,278,278,278,1
|
|
20250110,135400,73591224,277,277,277,277,600
|
|
20250110,135300,73425024,278,278,279,278,8002
|
|
20250110,135200,71194120,278,278,278,278,0
|
|
20250110,135100,71194120,278,278,278,278,1
|
|
20250110,135000,71193842,277,277,277,277,0
|
|
20250110,134900,71193842,277,277,277,277,0
|
|
20250110,134800,71193842,277,277,277,277,0
|
|
20250110,134700,71193842,277,278,278,277,3683
|
|
20250110,134600,70170054,277,277,277,277,0
|
|
20250110,134500,70170054,277,277,277,277,1
|
|
20250110,134400,70169777,277,277,277,277,0
|
|
20250110,134300,70169777,277,277,277,277,0
|
|
20250110,134200,70169777,277,277,277,277,0
|
|
20250110,134100,70169777,277,277,277,277,1
|
|
20250110,134000,70169500,277,277,277,277,10
|
|
20250110,133900,70166730,278,278,278,278,0
|
|
20250110,133800,70166730,278,278,278,278,0
|
|
20250110,133700,70166730,278,278,278,278,0
|
|
20250110,133600,70166730,278,278,278,278,0
|
|
20250110,133500,70166730,278,278,278,278,0
|
|
20250110,133400,70166730,278,278,278,278,0
|
|
20250110,133300,70166730,278,278,278,278,500
|
|
20250110,133200,70027730,278,278,278,278,0
|
|
20250110,133100,70027730,278,278,278,278,0
|
|
20250110,133000,70027730,278,278,278,278,10
|
|
20250110,132900,70024950,278,278,278,278,2
|
|
20250110,132800,70024394,276,277,277,276,2
|
|
20250110,132700,70023841,279,279,279,279,0
|
|
20250110,132600,70023841,279,279,279,279,0
|
|
20250110,132500,70023841,279,279,279,279,0
|
|
20250110,132400,70023841,279,279,279,279,0
|
|
20250110,132300,70023841,279,279,279,279,0
|
|
20250110,132200,70023841,279,279,279,279,0
|
|
20250110,132100,70023841,279,279,279,279,0
|
|
20250110,132000,70023841,279,279,279,279,0
|
|
20250110,131900,70023841,279,279,279,279,0
|
|
20250110,131800,70023841,279,279,279,279,1
|
|
20250110,131700,70023562,276,277,277,276,2060
|
|
20250110,131600,69454945,279,279,279,279,0
|
|
20250110,131500,69454945,279,279,279,279,1
|
|
20250110,131400,69454666,279,279,279,279,1
|
|
20250110,131300,69454387,278,278,278,278,1
|
|
20250110,131200,69454109,279,279,279,279,0
|
|
20250110,131100,69454109,279,279,279,279,0
|
|
20250110,131000,69454109,279,279,279,279,8
|
|
20250110,130900,69451877,279,278,279,278,2001
|
|
20250110,130800,68895598,278,278,278,278,0
|
|
20250110,130700,68895598,278,276,278,276,5001
|
|
20250110,130600,67505322,276,276,276,276,0
|
|
20250110,130500,67505322,276,276,276,276,0
|
|
20250110,130400,67505322,276,276,276,276,0
|
|
20250110,130300,67505322,276,276,276,276,0
|
|
20250110,130200,67505322,276,277,277,276,3511
|
|
20250110,130100,66533826,278,278,278,278,0
|
|
20250110,130000,66533826,278,278,278,278,0
|
|
20250110,125900,66533826,278,278,278,278,100
|
|
20250110,125800,66506026,278,278,278,278,1
|
|
20250110,125700,66505748,277,277,277,277,0
|
|
20250110,125600,66505748,277,277,277,277,0
|
|
20250110,125500,66505748,277,277,277,277,0
|
|
20250110,125400,66505748,277,277,277,277,400
|
|
20250110,125300,66394948,278,278,278,278,0
|
|
20250110,125200,66394948,278,278,278,278,0
|
|
20250110,125100,66394948,278,278,278,278,0
|
|
20250110,125000,66394948,278,278,278,278,1
|
|
20250110,124900,66394670,278,278,278,278,0
|
|
20250110,124800,66394670,278,278,278,278,0
|
|
20250110,124700,66394670,278,278,278,278,0
|
|
20250110,124600,66394670,278,278,278,278,0
|
|
20250110,124500,66394670,278,278,278,278,0
|
|
20250110,124400,66394670,278,278,278,278,0
|
|
20250110,124300,66394670,278,278,278,278,1000
|
|
20250110,124200,66116670,278,278,278,278,0
|
|
20250110,124100,66116670,278,278,278,278,0
|
|
20250110,124000,66116670,278,278,278,278,0
|
|
20250110,123900,66116670,278,278,278,278,0
|
|
20250110,123800,66116670,278,278,278,278,9
|
|
20250110,123700,66114168,278,278,278,278,1
|
|
20250110,123600,66113890,279,279,279,279,2804
|
|
20250110,123500,65331574,278,278,278,278,6
|
|
20250110,123400,65329906,279,277,279,277,3947
|
|
20250110,123300,64231422,277,277,277,277,5020
|
|
20250110,123200,62840882,277,277,277,277,0
|
|
20250110,123100,62840882,277,277,277,277,0
|
|
20250110,123000,62840882,277,277,277,277,0
|
|
20250110,122900,62840882,277,277,277,277,0
|
|
20250110,122800,62840882,277,277,277,277,0
|
|
20250110,122700,62840882,277,276,277,276,9
|
|
20250110,122600,62838397,276,276,276,276,0
|
|
20250110,122500,62838397,276,276,276,276,0
|
|
20250110,122400,62838397,276,276,276,276,0
|
|
20250110,122300,62838397,276,276,276,276,0
|
|
20250110,122200,62838397,276,276,276,276,855
|
|
20250110,122100,62602417,277,277,277,277,0
|
|
20250110,122000,62602417,277,277,277,277,0
|
|
20250110,121900,62602417,277,277,277,277,0
|
|
20250110,121800,62602417,277,277,277,277,0
|
|
20250110,121700,62602417,277,277,277,277,0
|
|
20250110,121600,62602417,277,277,277,277,0
|
|
20250110,121500,62602417,277,277,277,277,2144
|
|
20250110,121400,62008529,277,277,277,277,1
|
|
20250110,121300,62008252,277,277,277,277,0
|
|
20250110,121200,62008252,277,277,277,277,500
|
|
20250110,121100,61869752,276,276,276,276,260
|
|
20250110,121000,61797992,276,276,276,276,0
|
|
20250110,120900,61797992,276,276,276,276,41
|
|
20250110,120800,61786676,277,277,277,277,1
|
|
20250110,120700,61786399,276,276,276,276,0
|
|
20250110,120600,61786399,276,276,276,276,0
|
|
20250110,120500,61786399,276,276,276,276,1
|
|
20250110,120400,61786123,276,276,276,276,0
|
|
20250110,120300,61786123,276,276,276,276,0
|
|
20250110,120200,61786123,276,276,276,276,0
|
|
20250110,120100,61786123,276,276,276,276,1
|
|
20250110,120000,61785847,276,276,276,276,0
|
|
20250110,115900,61785847,276,276,276,276,0
|
|
20250110,115800,61785847,276,276,276,276,0
|
|
20250110,115700,61785847,276,276,276,276,0
|
|
20250110,115600,61785847,276,276,276,276,39
|
|
20250110,115500,61775083,276,276,276,276,23854
|
|
20250110,115400,55191379,276,276,276,276,0
|
|
20250110,115300,55191379,276,276,276,276,0
|
|
20250110,115200,55191379,276,276,276,276,0
|
|
20250110,115100,55191379,276,276,276,276,0
|
|
20250110,115000,55191379,276,276,276,276,0
|
|
20250110,114900,55191379,276,276,276,276,1
|
|
20250110,114800,55191103,275,275,275,275,1
|
|
20250110,114700,55190828,276,276,276,276,0
|
|
20250110,114600,55190828,276,276,276,276,0
|
|
20250110,114500,55190828,276,276,276,276,0
|
|
20250110,114400,55190828,276,276,276,276,0
|
|
20250110,114300,55190828,276,276,276,276,0
|
|
20250110,114200,55190828,276,276,276,276,0
|
|
20250110,114100,55190828,276,276,276,276,0
|
|
20250110,114000,55190828,276,276,276,276,0
|
|
20250110,113900,55190828,276,276,276,276,20
|
|
20250110,113800,55185308,275,275,275,275,21
|
|
20250110,113700,55179533,275,275,275,275,0
|
|
20250110,113600,55179533,275,276,276,275,1830
|
|
20250110,113500,54676271,275,275,275,275,2
|
|
20250110,113400,54675721,276,276,276,276,0
|
|
20250110,113300,54675721,276,276,276,276,0
|
|
20250110,113200,54675721,276,276,276,276,0
|
|
20250110,113100,54675721,276,275,276,275,18002
|
|
20250110,113000,49725170,275,275,275,275,0
|
|
20250110,112900,49725170,275,275,275,275,1
|
|
20250110,112800,49724895,276,276,276,276,0
|
|
20250110,112700,49724895,276,276,276,276,0
|
|
20250110,112600,49724895,276,276,276,276,0
|
|
20250110,112500,49724895,276,276,276,276,0
|
|
20250110,112400,49724895,276,276,276,276,0
|
|
20250110,112300,49724895,276,276,276,276,50
|
|
20250110,112200,49711095,275,275,275,275,100
|
|
20250110,112100,49683595,276,276,276,276,0
|
|
20250110,112000,49683595,276,276,276,276,0
|
|
20250110,111900,49683595,276,276,276,276,0
|
|
20250110,111800,49683595,276,276,276,276,1467
|
|
20250110,111700,49278703,276,276,276,276,96
|
|
20250110,111600,49252207,276,276,276,276,0
|
|
20250110,111500,49252207,276,276,276,276,100
|
|
20250110,111400,49224607,277,277,277,277,0
|
|
20250110,111300,49224607,277,277,277,277,0
|
|
20250110,111200,49224607,277,277,277,277,0
|
|
20250110,111100,49224607,277,277,277,277,0
|
|
20250110,111000,49224607,277,277,277,277,0
|
|
20250110,110900,49224607,277,277,277,277,1
|
|
20250110,110800,49224330,276,276,276,276,0
|
|
20250110,110700,49224330,276,276,276,276,4
|
|
20250110,110600,49223226,276,276,276,276,0
|
|
20250110,110500,49223226,276,276,276,276,0
|
|
20250110,110400,49223226,276,276,276,276,556
|
|
20250110,110300,49069770,276,276,276,276,100
|
|
20250110,110200,49042170,277,277,277,277,11
|
|
20250110,110100,49039123,277,277,277,277,0
|
|
20250110,110000,49039123,277,277,277,277,0
|
|
20250110,105900,49039123,277,277,277,277,0
|
|
20250110,105800,49039123,277,277,277,277,33
|
|
20250110,105700,49029982,277,277,277,277,603
|
|
20250110,105600,48862951,277,277,277,277,400
|
|
20250110,105500,48752151,277,277,277,277,0
|
|
20250110,105400,48752151,277,277,277,277,21
|
|
20250110,105300,48746334,277,277,277,277,475
|
|
20250110,105200,48614759,277,277,277,277,500
|
|
20250110,105100,48476259,277,277,277,277,0
|
|
20250110,105000,48476259,277,277,277,277,0
|
|
20250110,104900,48476259,277,277,277,277,0
|
|
20250110,104800,48476259,277,277,277,277,1700
|
|
20250110,104700,48005359,277,277,277,277,0
|
|
20250110,104600,48005359,277,277,277,277,0
|
|
20250110,104500,48005359,277,277,277,277,0
|
|
20250110,104400,48005359,277,277,277,277,0
|
|
20250110,104300,48005359,277,277,277,277,1
|
|
20250110,104200,48005082,276,276,276,276,0
|
|
20250110,104100,48005082,276,276,276,276,1
|
|
20250110,104000,48004806,277,277,277,277,0
|
|
20250110,103900,48004806,277,276,277,276,2180
|
|
20250110,103800,47402836,275,275,275,275,0
|
|
20250110,103700,47402836,275,275,275,275,0
|
|
20250110,103600,47402836,275,275,275,275,0
|
|
20250110,103500,47402836,275,276,276,275,6
|
|
20250110,103400,47401181,275,275,275,275,22000
|
|
20250110,103300,41351181,275,276,276,275,535
|
|
20250110,103200,41204050,276,276,276,276,2170
|
|
20250110,103100,40605130,276,278,278,276,14705
|
|
20250110,103000,36531904,279,279,279,279,0
|
|
20250110,102900,36531904,279,279,279,279,858
|
|
20250110,102800,36292522,279,280,280,279,2422
|
|
20250110,102700,35614374,281,281,281,281,0
|
|
20250110,102600,35614374,281,281,281,280,15009
|
|
20250110,102500,31411852,281,279,281,279,22612
|
|
20250110,102400,25080915,280,280,280,280,10000
|
|
20250110,102300,22280915,279,280,281,279,4456
|
|
20250110,102200,21033244,280,281,281,279,5336
|
|
20250110,102100,19539164,280,278,280,278,14679
|
|
20250110,102000,15442146,278,278,278,278,2289
|
|
20250110,101900,14805804,277,277,277,277,8977
|
|
20250110,101800,12319175,277,277,277,277,0
|
|
20250110,101700,12319175,277,277,277,277,1
|
|
20250110,101600,12318898,277,277,277,277,0
|
|
20250110,101500,12318898,277,277,277,277,0
|
|
20250110,101400,12318898,277,277,277,277,0
|
|
20250110,101300,12318898,277,277,277,277,0
|
|
20250110,101200,12318898,277,277,277,277,0
|
|
20250110,101100,12318898,277,276,277,276,801
|
|
20250110,101000,12097045,276,276,276,276,0
|
|
20250110,100900,12097045,276,276,276,276,22
|
|
20250110,100800,12090973,277,277,277,277,0
|
|
20250110,100700,12090973,277,277,277,277,0
|
|
20250110,100600,12090973,277,277,277,277,0
|
|
20250110,100500,12090973,277,277,277,277,0
|
|
20250110,100400,12090973,277,277,277,277,0
|
|
20250110,100300,12090973,277,276,277,276,2255
|
|
20250110,100200,11468592,276,276,276,276,0
|
|
20250110,100100,11468592,276,276,276,276,0
|
|
20250110,100000,11468592,276,276,276,276,0
|
|
20250110,095900,11468592,276,276,276,276,0
|
|
20250110,095800,11468592,276,276,276,276,2
|
|
20250110,095700,11468040,276,276,276,276,1000
|
|
20250110,095600,11192040,276,276,276,276,0
|
|
20250110,095500,11192040,276,276,276,276,1
|
|
20250110,095400,11191764,276,276,276,276,2000
|
|
20250110,095300,10639764,276,276,276,276,0
|
|
20250110,095200,10639764,276,276,276,276,1
|
|
20250110,095100,10639488,275,275,275,275,0
|
|
20250110,095000,10639488,275,275,275,275,21
|
|
20250110,094900,10633713,276,276,276,276,2
|
|
20250110,094800,10633161,275,275,275,275,0
|
|
20250110,094700,10633161,275,275,275,275,2786
|
|
20250110,094600,9867011,275,275,275,275,166
|
|
20250110,094500,9821361,275,275,275,275,61
|
|
20250110,094400,9804586,275,275,275,275,17
|
|
20250110,094300,9799911,275,275,275,275,1000
|
|
20250110,094200,9524911,275,275,275,275,0
|
|
20250110,094100,9524911,275,275,275,275,80
|
|
20250110,094000,9502911,275,275,275,274,9222
|
|
20250110,093900,6976049,275,276,276,275,502
|
|
20250110,093800,6837499,276,276,276,276,0
|
|
20250110,093700,6837499,276,276,276,276,0
|
|
20250110,093600,6837499,276,276,276,276,0
|
|
20250110,093500,6837499,276,276,276,276,1250
|
|
20250110,093400,6492499,276,276,276,276,0
|
|
20250110,093300,6492499,276,275,276,274,8501
|
|
20250110,093200,4161447,276,276,276,276,0
|
|
20250110,093100,4161447,276,275,276,275,1283
|
|
20250110,093000,3807529,275,275,275,275,9
|
|
20250110,092900,3805054,275,275,275,275,170
|
|
20250110,092800,3758304,275,275,275,275,10
|
|
20250110,092700,3755554,274,275,275,274,22
|
|
20250110,092600,3749506,275,275,275,275,529
|
|
20250110,092500,3604031,275,275,275,275,0
|
|
20250110,092400,3604031,275,275,275,275,1
|
|
20250110,092300,3603756,274,274,274,274,9
|
|
20250110,092200,3601290,275,274,275,274,4
|
|
20250110,092100,3600193,275,275,275,275,1000
|
|
20250110,092000,3325193,275,275,275,275,1826
|
|
20250110,091900,2823043,276,276,276,276,1770
|
|
20250110,091800,2334523,276,275,276,275,3
|
|
20250110,091700,2333697,275,275,275,275,250
|
|
20250110,091600,2264947,275,275,275,275,0
|
|
20250110,091500,2264947,275,276,276,275,220
|
|
20250110,091400,2204338,276,276,276,276,0
|
|
20250110,091300,2204338,276,276,276,276,120
|
|
20250110,091200,2171218,275,275,275,275,0
|
|
20250110,091100,2171218,275,276,276,275,967
|
|
20250110,091000,1905276,276,276,276,276,0
|
|
20250110,090900,1905276,276,276,276,276,0
|
|
20250110,090800,1905276,276,276,276,276,1
|
|
20250110,090700,1905000,275,275,275,275,512
|
|
20250110,090600,1764200,276,276,276,276,3
|
|
20250110,090500,1763372,276,276,276,276,0
|
|
20250110,090400,1763372,276,274,276,274,366
|
|
20250110,090300,1662362,276,276,276,276,3000
|
|
20250110,090200,834362,276,275,276,275,1070
|
|
20250110,090100,540100,275,275,275,275,1599
|
|
20250110,090000,100375,275,275,275,275,365
|