605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,190200,184303779,271,271,271,271,7164
|
|
20250113,190100,184303779,271,271,271,271,0
|
|
20250113,190000,184303779,271,271,271,271,0
|
|
20250113,185900,184303779,271,271,271,271,0
|
|
20250113,185800,184303779,271,271,271,271,0
|
|
20250113,185700,184303779,271,271,271,271,0
|
|
20250113,185600,184303779,271,271,271,271,0
|
|
20250113,185500,184303779,271,271,271,271,0
|
|
20250113,185400,184303779,271,271,271,271,0
|
|
20250113,185300,184303779,271,271,271,271,0
|
|
20250113,185200,184303779,271,271,271,271,0
|
|
20250113,185100,184303779,271,271,271,271,0
|
|
20250113,185000,184303779,271,271,271,271,0
|
|
20250113,184900,184303779,271,271,271,271,0
|
|
20250113,184800,184303779,271,271,271,271,0
|
|
20250113,184700,184303779,271,271,271,271,0
|
|
20250113,184600,184303779,271,271,271,271,0
|
|
20250113,184500,184303779,271,271,271,271,0
|
|
20250113,184400,184303779,271,271,271,271,0
|
|
20250113,184300,184303779,271,271,271,271,0
|
|
20250113,184200,184303779,271,271,271,271,0
|
|
20250113,184100,184303779,271,271,271,271,0
|
|
20250113,184000,184303779,271,271,271,271,0
|
|
20250113,183900,184303779,271,271,271,271,0
|
|
20250113,183800,184303779,271,271,271,271,0
|
|
20250113,183700,184303779,271,271,271,271,0
|
|
20250113,183600,184303779,271,271,271,271,0
|
|
20250113,183500,184303779,271,271,271,271,0
|
|
20250113,183400,184303779,271,271,271,271,0
|
|
20250113,183300,184303779,271,271,271,271,0
|
|
20250113,183200,184303779,271,271,271,271,7164
|
|
20250113,183100,184303779,271,271,271,271,0
|
|
20250113,183000,184303779,271,271,271,271,0
|
|
20250113,182900,184303779,271,271,271,271,0
|
|
20250113,182800,184303779,271,271,271,271,0
|
|
20250113,182700,184303779,271,271,271,271,0
|
|
20250113,182600,184303779,271,271,271,271,0
|
|
20250113,182500,184303779,271,271,271,271,0
|
|
20250113,182400,184303779,271,271,271,271,0
|
|
20250113,182300,184303779,271,271,271,271,0
|
|
20250113,182200,184303779,271,271,271,271,0
|
|
20250113,182100,184303779,271,271,271,271,0
|
|
20250113,182000,184303779,271,271,271,271,0
|
|
20250113,181900,184303779,271,271,271,271,0
|
|
20250113,181800,184303779,271,271,271,271,0
|
|
20250113,181700,184303779,271,271,271,271,0
|
|
20250113,181600,184303779,271,271,271,271,0
|
|
20250113,181500,184303779,271,271,271,271,0
|
|
20250113,181400,184303779,271,271,271,271,0
|
|
20250113,181300,184303779,271,271,271,271,0
|
|
20250113,181200,184303779,271,271,271,271,0
|
|
20250113,181100,184303779,271,271,271,271,0
|
|
20250113,181000,184303779,271,271,271,271,0
|
|
20250113,180900,184303779,271,271,271,271,0
|
|
20250113,180800,184303779,271,271,271,271,0
|
|
20250113,180700,184303779,271,271,271,271,0
|
|
20250113,180600,184303779,271,271,271,271,0
|
|
20250113,180500,184303779,271,271,271,271,0
|
|
20250113,180400,184303779,271,271,271,271,0
|
|
20250113,180300,184303779,271,271,271,271,0
|
|
20250113,180200,184303779,271,271,271,271,7164
|
|
20250113,180100,184303779,271,271,271,271,0
|
|
20250113,180000,184303779,271,271,271,271,0
|
|
20250113,175900,184303779,271,271,271,271,0
|
|
20250113,175800,184303779,271,271,271,271,0
|
|
20250113,175700,184303779,271,271,271,271,0
|
|
20250113,175600,184303779,271,271,271,271,0
|
|
20250113,175500,184303779,271,271,271,271,0
|
|
20250113,175400,184303779,271,271,271,271,0
|
|
20250113,175300,184303779,271,271,271,271,0
|
|
20250113,175200,184303779,271,271,271,271,0
|
|
20250113,175100,184303779,271,271,271,271,0
|
|
20250113,175000,184303779,271,271,271,271,0
|
|
20250113,174900,184303779,271,271,271,271,0
|
|
20250113,174800,184303779,271,271,271,271,0
|
|
20250113,174700,184303779,271,271,271,271,0
|
|
20250113,174600,184303779,271,271,271,271,0
|
|
20250113,174500,184303779,271,271,271,271,0
|
|
20250113,174400,184303779,271,271,271,271,0
|
|
20250113,174300,184303779,271,271,271,271,0
|
|
20250113,174200,184303779,271,271,271,271,0
|
|
20250113,174100,184303779,271,271,271,271,0
|
|
20250113,174000,184303779,271,271,271,271,0
|
|
20250113,173900,184303779,271,271,271,271,0
|
|
20250113,173800,184303779,271,271,271,271,0
|
|
20250113,173700,184303779,271,271,271,271,0
|
|
20250113,173600,184303779,271,271,271,271,0
|
|
20250113,173500,184303779,271,271,271,271,0
|
|
20250113,173400,184303779,271,271,271,271,0
|
|
20250113,173300,184303779,271,271,271,271,0
|
|
20250113,173200,184303779,271,271,271,271,7164
|
|
20250113,173100,184303779,271,271,271,271,0
|
|
20250113,173000,184303779,271,271,271,271,0
|
|
20250113,172900,184303779,271,271,271,271,0
|
|
20250113,172800,184303779,271,271,271,271,0
|
|
20250113,172700,184303779,271,271,271,271,0
|
|
20250113,172600,184303779,271,271,271,271,0
|
|
20250113,172500,184303779,271,271,271,271,0
|
|
20250113,172400,184303779,271,271,271,271,0
|
|
20250113,172300,184303779,271,271,271,271,0
|
|
20250113,172200,184303779,271,271,271,271,0
|
|
20250113,172100,184303779,271,271,271,271,0
|
|
20250113,172000,184303779,271,271,271,271,0
|
|
20250113,171900,184303779,271,271,271,271,0
|
|
20250113,171800,184303779,271,271,271,271,0
|
|
20250113,171700,184303779,271,271,271,271,0
|
|
20250113,171600,184303779,271,271,271,271,0
|
|
20250113,171500,184303779,271,271,271,271,0
|
|
20250113,171400,184303779,271,271,271,271,0
|
|
20250113,171300,184303779,271,271,271,271,0
|
|
20250113,171200,184303779,271,271,271,271,0
|
|
20250113,171100,184303779,271,271,271,271,0
|
|
20250113,171000,184303779,271,271,271,271,0
|
|
20250113,170900,184303779,271,271,271,271,0
|
|
20250113,170800,184303779,271,271,271,271,0
|
|
20250113,170700,184303779,271,271,271,271,0
|
|
20250113,170600,184303779,271,271,271,271,0
|
|
20250113,170500,184303779,271,271,271,271,0
|
|
20250113,170400,184303779,271,271,271,271,0
|
|
20250113,170300,184303779,271,271,271,271,0
|
|
20250113,170200,184303779,271,271,271,271,7164
|
|
20250113,170100,184303779,271,271,271,271,0
|
|
20250113,170000,184303779,271,271,271,271,0
|
|
20250113,165900,184303779,271,271,271,271,0
|
|
20250113,165800,184303779,271,271,271,271,0
|
|
20250113,165700,184303779,271,271,271,271,0
|
|
20250113,165600,184303779,271,271,271,271,0
|
|
20250113,165500,184303779,271,271,271,271,0
|
|
20250113,165400,184303779,271,271,271,271,0
|
|
20250113,165300,184303779,271,271,271,271,0
|
|
20250113,165200,184303779,271,271,271,271,0
|
|
20250113,165100,184303779,271,271,271,271,0
|
|
20250113,165000,184303779,271,271,271,271,0
|
|
20250113,164900,184303779,271,271,271,271,0
|
|
20250113,164800,184303779,271,271,271,271,0
|
|
20250113,164700,184303779,271,271,271,271,0
|
|
20250113,164600,184303779,271,271,271,271,0
|
|
20250113,164500,184303779,271,271,271,271,0
|
|
20250113,164400,184303779,271,271,271,271,0
|
|
20250113,164300,184303779,271,271,271,271,0
|
|
20250113,164200,184303779,271,271,271,271,0
|
|
20250113,164100,184303779,271,271,271,271,0
|
|
20250113,164000,184303779,271,271,271,271,0
|
|
20250113,163900,184303779,271,271,271,271,0
|
|
20250113,163800,184303779,271,271,271,271,0
|
|
20250113,163700,184303779,271,271,271,271,0
|
|
20250113,163600,184303779,271,271,271,271,0
|
|
20250113,163500,184303779,271,271,271,271,0
|
|
20250113,163400,184303779,271,271,271,271,0
|
|
20250113,163300,184303779,271,271,271,271,0
|
|
20250113,163200,184303779,271,271,271,271,7164
|
|
20250113,163100,184303779,271,271,271,271,0
|
|
20250113,163000,184303779,271,271,271,271,0
|
|
20250113,162900,184303779,271,271,271,271,0
|
|
20250113,162800,184303779,271,271,271,271,0
|
|
20250113,162700,184303779,271,271,271,271,0
|
|
20250113,162600,184303779,271,271,271,271,0
|
|
20250113,162500,184303779,271,271,271,271,0
|
|
20250113,162400,184303779,271,271,271,271,0
|
|
20250113,162300,184303779,271,271,271,271,0
|
|
20250113,162200,184303779,271,271,271,271,0
|
|
20250113,162100,184303779,271,271,271,271,0
|
|
20250113,162000,184303779,271,271,271,271,0
|
|
20250113,161900,184303779,271,271,271,271,0
|
|
20250113,161800,184303779,271,271,271,271,0
|
|
20250113,161700,184303779,271,271,271,271,0
|
|
20250113,161600,184303779,271,271,271,271,0
|
|
20250113,161500,184303779,271,271,271,271,0
|
|
20250113,161400,184303779,271,271,271,271,0
|
|
20250113,161300,184303779,271,271,271,271,0
|
|
20250113,161200,184303779,271,271,271,271,0
|
|
20250113,161100,184303779,271,271,271,271,0
|
|
20250113,161000,184303779,271,271,271,271,0
|
|
20250113,160900,184303779,271,271,271,271,0
|
|
20250113,160800,184303779,271,271,271,271,0
|
|
20250113,160700,184303779,271,271,271,271,0
|
|
20250113,160600,184303779,271,271,271,271,0
|
|
20250113,160500,184303779,271,271,271,271,0
|
|
20250113,160400,184303779,271,271,271,271,0
|
|
20250113,160300,184303779,271,271,271,271,0
|
|
20250113,160200,184303779,271,271,271,271,7164
|
|
20250113,160100,184303779,271,271,271,271,0
|
|
20250113,160000,184303779,271,271,271,271,0
|
|
20250113,155900,184303779,271,271,271,271,0
|
|
20250113,155800,184303779,271,271,271,271,0
|
|
20250113,155700,184303779,271,271,271,271,0
|
|
20250113,155600,184303779,271,271,271,271,0
|
|
20250113,155500,184303779,271,271,271,271,0
|
|
20250113,155400,184303779,271,271,271,271,0
|
|
20250113,155300,184303779,271,271,271,271,0
|
|
20250113,155200,184303779,271,271,271,271,0
|
|
20250113,155100,184303779,271,271,271,271,0
|
|
20250113,155000,184303779,271,271,271,271,0
|
|
20250113,154900,184303779,271,271,271,271,0
|
|
20250113,154800,184303779,271,271,271,271,0
|
|
20250113,154700,184303779,271,271,271,271,0
|
|
20250113,154600,184303779,271,271,271,271,0
|
|
20250113,154500,184303779,271,271,271,271,0
|
|
20250113,154400,184303779,271,271,271,271,0
|
|
20250113,154300,184303779,271,271,271,271,0
|
|
20250113,154200,184303779,271,271,271,271,0
|
|
20250113,154100,184303779,271,271,271,271,0
|
|
20250113,154000,184303779,271,271,271,271,0
|
|
20250113,153900,184303779,271,271,271,271,0
|
|
20250113,153800,184303779,271,271,271,271,0
|
|
20250113,153700,184303779,271,271,271,271,0
|
|
20250113,153600,184303779,271,271,271,271,0
|
|
20250113,153500,184303779,271,271,271,271,0
|
|
20250113,153400,184303779,271,271,271,271,0
|
|
20250113,153300,184303779,271,271,271,271,0
|
|
20250113,153200,184303779,271,271,271,271,7164
|
|
20250113,153100,184303779,271,271,271,271,0
|
|
20250113,153000,184303779,271,271,271,271,7164
|
|
20250113,152900,182362335,270,270,270,270,0
|
|
20250113,152800,182362335,270,270,270,270,0
|
|
20250113,152700,182362335,270,270,270,270,0
|
|
20250113,152600,182362335,270,270,270,270,0
|
|
20250113,152500,182362335,270,270,270,270,0
|
|
20250113,152400,182362335,270,270,270,270,0
|
|
20250113,152300,182362335,270,270,270,270,0
|
|
20250113,152200,182362335,270,270,270,270,0
|
|
20250113,152100,182362335,270,270,270,270,0
|
|
20250113,152000,182362335,270,270,270,270,0
|
|
20250113,151900,182362335,270,271,271,270,415
|
|
20250113,151800,182250282,270,270,271,270,1571
|
|
20250113,151700,181826109,270,270,270,270,0
|
|
20250113,151600,181826109,270,270,270,270,246
|
|
20250113,151500,181759689,271,270,271,270,56
|
|
20250113,151400,181744561,271,271,271,270,195
|
|
20250113,151300,181691826,271,271,271,270,637
|
|
20250113,151200,181519761,270,270,270,270,3035
|
|
20250113,151100,180700311,271,271,271,271,0
|
|
20250113,151000,180700311,271,271,271,271,0
|
|
20250113,150900,180700311,271,271,271,271,0
|
|
20250113,150800,180700311,271,271,271,271,0
|
|
20250113,150700,180700311,271,271,271,271,0
|
|
20250113,150600,180700311,271,271,271,271,839
|
|
20250113,150500,180472942,271,270,271,270,2800
|
|
20250113,150400,179714642,271,271,271,271,698
|
|
20250113,150300,179525484,271,271,271,271,0
|
|
20250113,150200,179525484,271,271,271,271,3
|
|
20250113,150100,179524671,270,270,270,270,16
|
|
20250113,150000,179520351,271,271,271,271,0
|
|
20250113,145900,179520351,271,270,271,270,1680
|
|
20250113,145800,179066071,270,270,270,270,0
|
|
20250113,145700,179066071,270,270,270,270,2
|
|
20250113,145600,179065531,271,271,271,271,0
|
|
20250113,145500,179065531,271,271,271,271,0
|
|
20250113,145400,179065531,271,271,271,271,1001
|
|
20250113,145300,178794260,270,270,270,270,143
|
|
20250113,145200,178755650,271,271,271,271,348
|
|
20250113,145100,178661342,271,271,271,271,10
|
|
20250113,145000,178658632,271,271,271,271,0
|
|
20250113,144900,178658632,271,271,271,271,0
|
|
20250113,144800,178658632,271,271,271,271,0
|
|
20250113,144700,178658632,271,271,271,271,0
|
|
20250113,144600,178658632,271,271,271,271,0
|
|
20250113,144500,178658632,271,271,271,271,0
|
|
20250113,144400,178658632,271,271,271,271,0
|
|
20250113,144300,178658632,271,271,271,271,1
|
|
20250113,144200,178658361,270,270,270,270,17
|
|
20250113,144100,178653771,271,271,271,271,0
|
|
20250113,144000,178653771,271,271,271,271,0
|
|
20250113,143900,178653771,271,270,271,270,3698
|
|
20250113,143800,177655304,272,272,272,272,1
|
|
20250113,143700,177655032,272,272,272,272,10
|
|
20250113,143600,177652312,272,272,272,272,1
|
|
20250113,143500,177652040,272,272,272,272,0
|
|
20250113,143400,177652040,272,272,272,272,652
|
|
20250113,143300,177474696,272,271,272,271,4
|
|
20250113,143200,177473609,271,271,271,271,0
|
|
20250113,143100,177473609,271,270,271,270,4
|
|
20250113,143000,177472527,272,271,272,271,2
|
|
20250113,142900,177471984,271,271,271,271,1343
|
|
20250113,142800,177108031,271,271,271,271,0
|
|
20250113,142700,177108031,271,271,271,271,1
|
|
20250113,142600,177107760,271,271,271,271,5000
|
|
20250113,142500,175752760,271,271,271,271,0
|
|
20250113,142400,175752760,271,271,271,271,1000
|
|
20250113,142300,175481760,271,271,271,271,0
|
|
20250113,142200,175481760,271,271,271,271,0
|
|
20250113,142100,175481760,271,271,271,271,0
|
|
20250113,142000,175481760,271,271,271,271,0
|
|
20250113,141900,175481760,271,271,271,271,0
|
|
20250113,141800,175481760,271,271,271,271,0
|
|
20250113,141700,175481760,271,271,271,271,0
|
|
20250113,141600,175481760,271,271,271,271,1
|
|
20250113,141500,175481489,270,270,270,270,0
|
|
20250113,141400,175481489,270,270,270,270,1514
|
|
20250113,141300,175072709,271,271,271,271,0
|
|
20250113,141200,175072709,271,271,271,271,12
|
|
20250113,141100,175069457,271,271,271,271,1017
|
|
20250113,141000,174793850,272,272,272,272,0
|
|
20250113,140900,174793850,272,272,272,272,0
|
|
20250113,140800,174793850,272,272,272,272,0
|
|
20250113,140700,174793850,272,272,272,272,0
|
|
20250113,140600,174793850,272,272,272,272,0
|
|
20250113,140500,174793850,272,272,272,272,0
|
|
20250113,140400,174793850,272,272,272,272,0
|
|
20250113,140300,174793850,272,272,272,272,0
|
|
20250113,140200,174793850,272,271,272,271,9
|
|
20250113,140100,174791403,272,272,272,272,0
|
|
20250113,140000,174791403,272,272,272,272,13
|
|
20250113,135900,174787867,272,272,272,272,0
|
|
20250113,135800,174787867,272,271,272,271,2
|
|
20250113,135700,174787324,270,270,270,270,0
|
|
20250113,135600,174787324,270,271,271,270,11001
|
|
20250113,135500,171806054,271,271,271,271,0
|
|
20250113,135400,171806054,271,271,271,271,0
|
|
20250113,135300,171806054,271,271,271,271,19292
|
|
20250113,135200,166577922,271,271,271,271,528
|
|
20250113,135100,166434834,271,270,271,270,165
|
|
20250113,135000,166390274,271,271,271,271,15
|
|
20250113,134900,166386209,271,271,271,271,0
|
|
20250113,134800,166386209,271,271,271,271,1
|
|
20250113,134700,166385938,270,270,270,270,0
|
|
20250113,134600,166385938,270,270,270,270,50
|
|
20250113,134500,166372438,271,271,271,270,136
|
|
20250113,134400,166335583,270,270,270,270,20148
|
|
20250113,134300,160895623,270,270,270,270,0
|
|
20250113,134200,160895623,270,270,270,270,1
|
|
20250113,134100,160895353,270,270,270,270,0
|
|
20250113,134000,160895353,270,270,270,270,30011
|
|
20250113,133900,152792383,270,270,270,270,40708
|
|
20250113,133800,141801223,270,270,270,270,1601
|
|
20250113,133700,141368953,271,271,271,271,416
|
|
20250113,133600,141256217,270,270,270,270,0
|
|
20250113,133500,141256217,270,270,270,270,0
|
|
20250113,133400,141256217,270,270,270,270,0
|
|
20250113,133300,141256217,270,270,270,270,2
|
|
20250113,133200,141255677,270,270,270,270,0
|
|
20250113,133100,141255677,270,270,270,270,0
|
|
20250113,133000,141255677,270,270,270,270,0
|
|
20250113,132900,141255677,270,270,270,270,961
|
|
20250113,132800,140996207,272,272,272,272,0
|
|
20250113,132700,140996207,272,272,272,272,0
|
|
20250113,132600,140996207,272,272,272,272,0
|
|
20250113,132500,140996207,272,272,272,272,10
|
|
20250113,132400,140993487,272,272,272,272,0
|
|
20250113,132300,140993487,272,272,272,272,8
|
|
20250113,132200,140991311,272,272,272,272,0
|
|
20250113,132100,140991311,272,272,272,272,0
|
|
20250113,132000,140991311,272,272,272,272,0
|
|
20250113,131900,140991311,272,272,272,272,0
|
|
20250113,131800,140991311,272,272,272,272,0
|
|
20250113,131700,140991311,272,272,272,272,4
|
|
20250113,131600,140990223,270,270,270,270,1780
|
|
20250113,131500,140509623,271,271,271,271,0
|
|
20250113,131400,140509623,271,270,271,270,29196
|
|
20250113,131300,132626683,270,271,271,270,10000
|
|
20250113,131200,129926676,272,272,272,272,0
|
|
20250113,131100,129926676,272,271,272,270,28952
|
|
20250113,131000,122099041,271,271,271,271,4799
|
|
20250113,130900,120798512,271,271,271,271,12782
|
|
20250113,130800,117334590,271,271,271,271,61
|
|
20250113,130700,117318059,272,272,272,272,12
|
|
20250113,130600,117314795,272,272,272,272,27
|
|
20250113,130500,117307451,272,272,272,272,17
|
|
20250113,130400,117302827,272,272,272,272,37076
|
|
20250113,130300,107218155,272,272,272,272,20000
|
|
20250113,130200,101778155,272,272,272,272,2712
|
|
20250113,130100,101040491,272,272,272,272,0
|
|
20250113,130000,101040491,272,272,272,272,0
|
|
20250113,125900,101040491,272,273,273,272,144
|
|
20250113,125800,101001322,272,272,272,272,1
|
|
20250113,125700,101001050,273,273,273,273,1
|
|
20250113,125600,101000777,273,273,273,273,0
|
|
20250113,125500,101000777,273,273,273,273,0
|
|
20250113,125400,101000777,273,273,273,273,1
|
|
20250113,125300,101000504,273,273,273,273,0
|
|
20250113,125200,101000504,273,273,273,273,0
|
|
20250113,125100,101000504,273,273,273,273,0
|
|
20250113,125000,101000504,273,273,273,273,0
|
|
20250113,124900,101000504,273,273,273,273,0
|
|
20250113,124800,101000504,273,273,273,273,0
|
|
20250113,124700,101000504,273,273,273,273,0
|
|
20250113,124600,101000504,273,273,273,273,0
|
|
20250113,124500,101000504,273,273,273,273,51
|
|
20250113,124400,100986581,273,273,273,273,0
|
|
20250113,124300,100986581,273,273,273,273,0
|
|
20250113,124200,100986581,273,273,273,273,5
|
|
20250113,124100,100985216,273,273,273,273,0
|
|
20250113,124000,100985216,273,273,273,273,0
|
|
20250113,123900,100985216,273,273,273,273,1
|
|
20250113,123800,100984943,273,273,273,273,1
|
|
20250113,123700,100984670,273,273,273,273,763
|
|
20250113,123600,100776371,273,273,273,273,0
|
|
20250113,123500,100776371,273,273,273,273,0
|
|
20250113,123400,100776371,273,273,273,273,544
|
|
20250113,123300,100627859,274,274,274,274,44
|
|
20250113,123200,100615803,273,273,273,273,5000
|
|
20250113,123100,99250803,273,273,273,273,3500
|
|
20250113,123000,98295303,273,273,273,273,0
|
|
20250113,122900,98295303,273,274,274,273,11021
|
|
20250113,122800,95286569,274,274,274,274,1
|
|
20250113,122700,95286295,274,274,274,274,0
|
|
20250113,122600,95286295,274,274,274,274,0
|
|
20250113,122500,95286295,274,274,274,274,0
|
|
20250113,122400,95286295,274,274,274,274,0
|
|
20250113,122300,95286295,274,274,274,273,843
|
|
20250113,122200,95056154,273,273,273,273,1
|
|
20250113,122100,95055881,274,274,274,274,0
|
|
20250113,122000,95055881,274,274,274,274,8007
|
|
20250113,121900,92861963,275,275,275,275,0
|
|
20250113,121800,92861963,275,275,275,275,0
|
|
20250113,121700,92861963,275,275,275,275,0
|
|
20250113,121600,92861963,275,275,275,275,0
|
|
20250113,121500,92861963,275,275,275,275,2
|
|
20250113,121400,92861413,275,275,275,275,0
|
|
20250113,121300,92861413,275,275,275,275,0
|
|
20250113,121200,92861413,275,275,275,275,0
|
|
20250113,121100,92861413,275,275,275,275,0
|
|
20250113,121000,92861413,275,275,275,275,0
|
|
20250113,120900,92861413,275,275,275,275,0
|
|
20250113,120800,92861413,275,275,275,275,0
|
|
20250113,120700,92861413,275,275,275,275,0
|
|
20250113,120600,92861413,275,275,275,275,0
|
|
20250113,120500,92861413,275,275,275,275,0
|
|
20250113,120400,92861413,275,275,275,275,0
|
|
20250113,120300,92861413,275,275,275,275,0
|
|
20250113,120200,92861413,275,275,275,275,0
|
|
20250113,120100,92861413,275,275,275,275,0
|
|
20250113,120000,92861413,275,275,275,275,0
|
|
20250113,115900,92861413,275,275,275,275,0
|
|
20250113,115800,92861413,275,275,275,275,0
|
|
20250113,115700,92861413,275,275,275,275,0
|
|
20250113,115600,92861413,275,275,275,275,0
|
|
20250113,115500,92861413,275,275,275,275,0
|
|
20250113,115400,92861413,275,275,275,275,0
|
|
20250113,115300,92861413,275,275,275,275,0
|
|
20250113,115200,92861413,275,275,275,275,0
|
|
20250113,115100,92861413,275,275,275,275,0
|
|
20250113,115000,92861413,275,275,275,275,0
|
|
20250113,114900,92861413,275,275,275,275,0
|
|
20250113,114800,92861413,275,275,275,275,0
|
|
20250113,114700,92861413,275,275,275,275,0
|
|
20250113,114600,92861413,275,275,275,275,0
|
|
20250113,114500,92861413,275,275,275,275,0
|
|
20250113,114400,92861413,275,275,275,275,0
|
|
20250113,114300,92861413,275,275,275,275,1
|
|
20250113,114200,92861138,274,274,274,274,0
|
|
20250113,114100,92861138,274,274,274,274,0
|
|
20250113,114000,92861138,274,274,274,274,3307
|
|
20250113,113900,91955020,274,274,274,274,3649
|
|
20250113,113800,90955194,274,274,274,274,0
|
|
20250113,113700,90955194,274,274,274,274,418
|
|
20250113,113600,90840662,272,272,272,272,0
|
|
20250113,113500,90840662,272,273,273,272,5020
|
|
20250113,113400,89470204,274,274,274,274,0
|
|
20250113,113300,89470204,274,274,274,274,0
|
|
20250113,113200,89470204,274,274,274,274,0
|
|
20250113,113100,89470204,274,274,274,274,1
|
|
20250113,113000,89469930,274,274,274,274,0
|
|
20250113,112900,89469930,274,274,274,274,0
|
|
20250113,112800,89469930,274,274,274,274,200
|
|
20250113,112700,89415130,273,273,273,273,1
|
|
20250113,112600,89414857,274,274,274,274,0
|
|
20250113,112500,89414857,274,274,274,274,0
|
|
20250113,112400,89414857,274,274,274,274,12
|
|
20250113,112300,89411569,272,273,273,272,200
|
|
20250113,112200,89356985,274,274,274,274,0
|
|
20250113,112100,89356985,274,274,274,274,0
|
|
20250113,112000,89356985,274,274,274,274,0
|
|
20250113,111900,89356985,274,274,274,274,43
|
|
20250113,111800,89345203,273,273,273,273,0
|
|
20250113,111700,89345203,273,273,273,273,0
|
|
20250113,111600,89345203,273,273,273,273,0
|
|
20250113,111500,89345203,273,273,273,273,0
|
|
20250113,111400,89345203,273,273,273,273,0
|
|
20250113,111300,89345203,273,273,273,273,0
|
|
20250113,111200,89345203,273,273,273,273,20021
|
|
20250113,111100,83879470,274,274,274,274,0
|
|
20250113,111000,83879470,274,273,274,273,357
|
|
20250113,110900,83781987,274,274,274,274,0
|
|
20250113,110800,83781987,274,274,274,274,0
|
|
20250113,110700,83781987,274,274,274,274,0
|
|
20250113,110600,83781987,274,274,274,274,0
|
|
20250113,110500,83781987,274,274,274,274,950
|
|
20250113,110400,83521687,274,274,274,274,0
|
|
20250113,110300,83521687,274,274,274,274,10
|
|
20250113,110200,83518947,274,273,274,273,10009
|
|
20250113,110100,80786481,274,274,274,274,0
|
|
20250113,110000,80786481,274,274,274,274,0
|
|
20250113,105900,80786481,274,274,274,274,0
|
|
20250113,105800,80786481,274,274,274,274,0
|
|
20250113,105700,80786481,274,274,274,274,10
|
|
20250113,105600,80783741,274,274,274,274,0
|
|
20250113,105500,80783741,274,274,274,274,5
|
|
20250113,105400,80782371,274,274,274,274,0
|
|
20250113,105300,80782371,274,274,274,274,0
|
|
20250113,105200,80782371,274,274,274,274,0
|
|
20250113,105100,80782371,274,274,274,274,0
|
|
20250113,105000,80782371,274,274,274,274,43
|
|
20250113,104900,80770589,273,273,273,273,0
|
|
20250113,104800,80770589,273,273,273,273,149
|
|
20250113,104700,80729912,274,274,274,274,0
|
|
20250113,104600,80729912,274,274,274,274,2
|
|
20250113,104500,80729364,273,273,273,273,0
|
|
20250113,104400,80729364,273,273,273,273,0
|
|
20250113,104300,80729364,273,273,273,273,0
|
|
20250113,104200,80729364,273,273,273,273,1002
|
|
20250113,104100,80455818,273,273,273,273,82
|
|
20250113,104000,80433432,274,274,274,274,2000
|
|
20250113,103900,79885432,274,274,274,274,0
|
|
20250113,103800,79885432,274,274,274,274,0
|
|
20250113,103700,79885432,274,274,274,274,0
|
|
20250113,103600,79885432,274,274,274,274,0
|
|
20250113,103500,79885432,274,274,274,274,0
|
|
20250113,103400,79885432,274,274,274,274,2
|
|
20250113,103300,79884884,273,273,273,273,0
|
|
20250113,103200,79884884,273,272,273,272,4700
|
|
20250113,103100,78605484,272,272,272,272,0
|
|
20250113,103000,78605484,272,272,272,272,0
|
|
20250113,102900,78605484,272,272,272,272,200
|
|
20250113,102800,78551084,273,273,273,273,9178
|
|
20250113,102700,76045490,273,273,273,273,3
|
|
20250113,102600,76044671,272,272,272,272,31762
|
|
20250113,102500,67405407,272,274,274,272,84733
|
|
20250113,102400,44216359,274,274,274,274,0
|
|
20250113,102300,44216359,274,274,274,274,1
|
|
20250113,102200,44216085,275,275,275,275,17
|
|
20250113,102100,44211410,275,275,275,275,1
|
|
20250113,102000,44211135,274,274,274,274,1
|
|
20250113,101900,44210861,275,275,275,275,0
|
|
20250113,101800,44210861,275,275,275,275,14206
|
|
20250113,101700,40304211,276,276,276,276,0
|
|
20250113,101600,40304211,276,276,276,276,0
|
|
20250113,101500,40304211,276,276,276,276,0
|
|
20250113,101400,40304211,276,276,276,276,0
|
|
20250113,101300,40304211,276,276,276,276,0
|
|
20250113,101200,40304211,276,276,276,276,56
|
|
20250113,101100,40288755,276,276,276,276,502
|
|
20250113,101000,40150203,276,276,276,276,200
|
|
20250113,100900,40095003,276,276,276,276,2
|
|
20250113,100800,40094451,276,274,276,274,2
|
|
20250113,100700,40093901,275,274,275,274,7707
|
|
20250113,100600,37974477,275,275,275,275,0
|
|
20250113,100500,37974477,275,275,275,275,1
|
|
20250113,100400,37974202,274,274,274,274,0
|
|
20250113,100300,37974202,274,275,275,274,7314
|
|
20250113,100200,35970124,275,275,275,275,1275
|
|
20250113,100100,35619499,275,275,275,275,0
|
|
20250113,100000,35619499,275,275,275,275,0
|
|
20250113,095900,35619499,275,275,275,275,1
|
|
20250113,095800,35619224,276,276,276,276,1
|
|
20250113,095700,35618948,275,276,276,275,2
|
|
20250113,095600,35618397,275,275,275,275,9546
|
|
20250113,095500,32993247,275,275,275,275,1
|
|
20250113,095400,32992972,274,274,274,274,1
|
|
20250113,095300,32992698,275,275,275,275,10
|
|
20250113,095200,32989948,275,275,275,275,28
|
|
20250113,095100,32982248,275,275,275,275,415
|
|
20250113,095000,32868123,275,276,276,275,14
|
|
20250113,094900,32864261,276,276,276,275,40
|
|
20250113,094800,32853242,276,275,276,275,14
|
|
20250113,094700,32849379,276,276,276,276,2
|
|
20250113,094600,32848827,276,276,276,276,22
|
|
20250113,094500,32842755,275,274,275,274,17
|
|
20250113,094400,32838087,274,275,276,274,772
|
|
20250113,094300,32625787,275,275,275,275,6
|
|
20250113,094200,32624137,276,275,276,275,3
|
|
20250113,094100,32623311,276,276,276,276,2
|
|
20250113,094000,32622759,276,274,276,274,111
|
|
20250113,093900,32592125,276,275,276,275,75
|
|
20250113,093800,32571450,276,276,276,276,0
|
|
20250113,093700,32571450,276,276,276,276,0
|
|
20250113,093600,32571450,276,276,276,274,20001
|
|
20250113,093500,27089189,276,276,276,276,1
|
|
20250113,093400,27088913,275,275,275,275,0
|
|
20250113,093300,27088913,275,275,275,275,250
|
|
20250113,093200,27020163,275,277,277,275,523
|
|
20250113,093100,26876225,277,277,277,277,0
|
|
20250113,093000,26876225,277,277,277,277,9
|
|
20250113,092900,26873732,277,277,277,277,3
|
|
20250113,092800,26872901,277,277,277,277,0
|
|
20250113,092700,26872901,277,278,278,277,532
|
|
20250113,092600,26725037,278,277,278,277,1903
|
|
20250113,092500,26197905,277,277,277,277,42
|
|
20250113,092400,26186271,278,278,278,278,1
|
|
20250113,092300,26185993,277,277,277,277,4
|
|
20250113,092200,26184885,278,278,278,278,1
|
|
20250113,092100,26184607,278,277,278,277,3
|
|
20250113,092000,26183775,278,277,278,277,461
|
|
20250113,091900,26055718,276,277,277,276,99
|
|
20250113,091800,26028393,276,276,276,276,2341
|
|
20250113,091700,25382277,275,275,275,275,0
|
|
20250113,091600,25382277,275,275,275,275,0
|
|
20250113,091500,25382277,275,275,275,275,3377
|
|
20250113,091400,24453602,275,275,275,275,8174
|
|
20250113,091300,22205752,276,276,276,276,1
|
|
20250113,091200,22205476,275,275,275,275,1
|
|
20250113,091100,22205201,275,275,275,275,0
|
|
20250113,091000,22205201,275,275,275,275,13000
|
|
20250113,090900,18630201,275,275,275,274,8768
|
|
20250113,090800,16223385,274,274,274,273,10001
|
|
20250113,090700,13493109,273,275,275,273,22036
|
|
20250113,090600,7459935,275,276,276,275,330
|
|
20250113,090500,7368885,276,277,277,276,1689
|
|
20250113,090400,6901096,278,278,278,277,1948
|
|
20250113,090300,6359563,277,276,277,276,65
|
|
20250113,090200,6341559,276,277,277,276,2111
|
|
20250113,090100,5758913,278,277,278,277,20000
|
|
20250113,090000,200548,277,277,277,277,724
|