605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,190200,156496191,276,276,276,276,4195
|
|
20250115,190100,156496191,276,276,276,276,0
|
|
20250115,190000,156496191,276,276,276,276,0
|
|
20250115,185900,156496191,276,276,276,276,0
|
|
20250115,185800,156496191,276,276,276,276,0
|
|
20250115,185700,156496191,276,276,276,276,0
|
|
20250115,185600,156496191,276,276,276,276,0
|
|
20250115,185500,156496191,276,276,276,276,0
|
|
20250115,185400,156496191,276,276,276,276,0
|
|
20250115,185300,156496191,276,276,276,276,0
|
|
20250115,185200,156496191,276,276,276,276,0
|
|
20250115,185100,156496191,276,276,276,276,0
|
|
20250115,185000,156496191,276,276,276,276,0
|
|
20250115,184900,156496191,276,276,276,276,0
|
|
20250115,184800,156496191,276,276,276,276,0
|
|
20250115,184700,156496191,276,276,276,276,0
|
|
20250115,184600,156496191,276,276,276,276,0
|
|
20250115,184500,156496191,276,276,276,276,0
|
|
20250115,184400,156496191,276,276,276,276,0
|
|
20250115,184300,156496191,276,276,276,276,0
|
|
20250115,184200,156496191,276,276,276,276,0
|
|
20250115,184100,156496191,276,276,276,276,0
|
|
20250115,184000,156496191,276,276,276,276,0
|
|
20250115,183900,156496191,276,276,276,276,0
|
|
20250115,183800,156496191,276,276,276,276,0
|
|
20250115,183700,156496191,276,276,276,276,0
|
|
20250115,183600,156496191,276,276,276,276,0
|
|
20250115,183500,156496191,276,276,276,276,0
|
|
20250115,183400,156496191,276,276,276,276,0
|
|
20250115,183300,156496191,276,276,276,276,0
|
|
20250115,183200,156496191,276,276,276,276,4195
|
|
20250115,183100,156496191,276,276,276,276,0
|
|
20250115,183000,156496191,276,276,276,276,0
|
|
20250115,182900,156496191,276,276,276,276,0
|
|
20250115,182800,156496191,276,276,276,276,0
|
|
20250115,182700,156496191,276,276,276,276,0
|
|
20250115,182600,156496191,276,276,276,276,0
|
|
20250115,182500,156496191,276,276,276,276,0
|
|
20250115,182400,156496191,276,276,276,276,0
|
|
20250115,182300,156496191,276,276,276,276,0
|
|
20250115,182200,156496191,276,276,276,276,0
|
|
20250115,182100,156496191,276,276,276,276,0
|
|
20250115,182000,156496191,276,276,276,276,0
|
|
20250115,181900,156496191,276,276,276,276,0
|
|
20250115,181800,156496191,276,276,276,276,0
|
|
20250115,181700,156496191,276,276,276,276,0
|
|
20250115,181600,156496191,276,276,276,276,0
|
|
20250115,181500,156496191,276,276,276,276,0
|
|
20250115,181400,156496191,276,276,276,276,0
|
|
20250115,181300,156496191,276,276,276,276,0
|
|
20250115,181200,156496191,276,276,276,276,0
|
|
20250115,181100,156496191,276,276,276,276,0
|
|
20250115,181000,156496191,276,276,276,276,0
|
|
20250115,180900,156496191,276,276,276,276,0
|
|
20250115,180800,156496191,276,276,276,276,0
|
|
20250115,180700,156496191,276,276,276,276,0
|
|
20250115,180600,156496191,276,276,276,276,0
|
|
20250115,180500,156496191,276,276,276,276,0
|
|
20250115,180400,156496191,276,276,276,276,0
|
|
20250115,180300,156496191,276,276,276,276,0
|
|
20250115,180200,156496191,276,276,276,276,4195
|
|
20250115,180100,156496191,276,276,276,276,0
|
|
20250115,180000,156496191,276,276,276,276,0
|
|
20250115,175900,156496191,276,276,276,276,0
|
|
20250115,175800,156496191,276,276,276,276,0
|
|
20250115,175700,156496191,276,276,276,276,0
|
|
20250115,175600,156496191,276,276,276,276,0
|
|
20250115,175500,156496191,276,276,276,276,0
|
|
20250115,175400,156496191,276,276,276,276,0
|
|
20250115,175300,156496191,276,276,276,276,0
|
|
20250115,175200,156496191,276,276,276,276,0
|
|
20250115,175100,156496191,276,276,276,276,0
|
|
20250115,175000,156496191,276,276,276,276,0
|
|
20250115,174900,156496191,276,276,276,276,0
|
|
20250115,174800,156496191,276,276,276,276,0
|
|
20250115,174700,156496191,276,276,276,276,0
|
|
20250115,174600,156496191,276,276,276,276,0
|
|
20250115,174500,156496191,276,276,276,276,0
|
|
20250115,174400,156496191,276,276,276,276,0
|
|
20250115,174300,156496191,276,276,276,276,0
|
|
20250115,174200,156496191,276,276,276,276,0
|
|
20250115,174100,156496191,276,276,276,276,0
|
|
20250115,174000,156496191,276,276,276,276,0
|
|
20250115,173900,156496191,276,276,276,276,0
|
|
20250115,173800,156496191,276,276,276,276,0
|
|
20250115,173700,156496191,276,276,276,276,0
|
|
20250115,173600,156496191,276,276,276,276,0
|
|
20250115,173500,156496191,276,276,276,276,0
|
|
20250115,173400,156496191,276,276,276,276,0
|
|
20250115,173300,156496191,276,276,276,276,0
|
|
20250115,173200,156496191,276,276,276,276,4195
|
|
20250115,173100,156496191,276,276,276,276,0
|
|
20250115,173000,156496191,276,276,276,276,0
|
|
20250115,172900,156496191,276,276,276,276,0
|
|
20250115,172800,156496191,276,276,276,276,0
|
|
20250115,172700,156496191,276,276,276,276,0
|
|
20250115,172600,156496191,276,276,276,276,0
|
|
20250115,172500,156496191,276,276,276,276,0
|
|
20250115,172400,156496191,276,276,276,276,0
|
|
20250115,172300,156496191,276,276,276,276,0
|
|
20250115,172200,156496191,276,276,276,276,0
|
|
20250115,172100,156496191,276,276,276,276,0
|
|
20250115,172000,156496191,276,276,276,276,0
|
|
20250115,171900,156496191,276,276,276,276,0
|
|
20250115,171800,156496191,276,276,276,276,0
|
|
20250115,171700,156496191,276,276,276,276,0
|
|
20250115,171600,156496191,276,276,276,276,0
|
|
20250115,171500,156496191,276,276,276,276,0
|
|
20250115,171400,156496191,276,276,276,276,0
|
|
20250115,171300,156496191,276,276,276,276,0
|
|
20250115,171200,156496191,276,276,276,276,0
|
|
20250115,171100,156496191,276,276,276,276,0
|
|
20250115,171000,156496191,276,276,276,276,0
|
|
20250115,170900,156496191,276,276,276,276,0
|
|
20250115,170800,156496191,276,276,276,276,0
|
|
20250115,170700,156496191,276,276,276,276,0
|
|
20250115,170600,156496191,276,276,276,276,0
|
|
20250115,170500,156496191,276,276,276,276,0
|
|
20250115,170400,156496191,276,276,276,276,0
|
|
20250115,170300,156496191,276,276,276,276,0
|
|
20250115,170200,156496191,276,276,276,276,4195
|
|
20250115,170100,156496191,276,276,276,276,0
|
|
20250115,170000,156496191,276,276,276,276,0
|
|
20250115,165900,156496191,276,276,276,276,0
|
|
20250115,165800,156496191,276,276,276,276,0
|
|
20250115,165700,156496191,276,276,276,276,0
|
|
20250115,165600,156496191,276,276,276,276,0
|
|
20250115,165500,156496191,276,276,276,276,0
|
|
20250115,165400,156496191,276,276,276,276,0
|
|
20250115,165300,156496191,276,276,276,276,0
|
|
20250115,165200,156496191,276,276,276,276,0
|
|
20250115,165100,156496191,276,276,276,276,0
|
|
20250115,165000,156496191,276,276,276,276,0
|
|
20250115,164900,156496191,276,276,276,276,0
|
|
20250115,164800,156496191,276,276,276,276,0
|
|
20250115,164700,156496191,276,276,276,276,0
|
|
20250115,164600,156496191,276,276,276,276,0
|
|
20250115,164500,156496191,276,276,276,276,0
|
|
20250115,164400,156496191,276,276,276,276,0
|
|
20250115,164300,156496191,276,276,276,276,0
|
|
20250115,164200,156496191,276,276,276,276,0
|
|
20250115,164100,156496191,276,276,276,276,0
|
|
20250115,164000,156496191,276,276,276,276,0
|
|
20250115,163900,156496191,276,276,276,276,0
|
|
20250115,163800,156496191,276,276,276,276,0
|
|
20250115,163700,156496191,276,276,276,276,0
|
|
20250115,163600,156496191,276,276,276,276,0
|
|
20250115,163500,156496191,276,276,276,276,0
|
|
20250115,163400,156496191,276,276,276,276,0
|
|
20250115,163300,156496191,276,276,276,276,0
|
|
20250115,163200,156496191,276,276,276,276,4195
|
|
20250115,163100,156496191,276,276,276,276,0
|
|
20250115,163000,156496191,276,276,276,276,0
|
|
20250115,162900,156496191,276,276,276,276,0
|
|
20250115,162800,156496191,276,276,276,276,0
|
|
20250115,162700,156496191,276,276,276,276,0
|
|
20250115,162600,156496191,276,276,276,276,0
|
|
20250115,162500,156496191,276,276,276,276,0
|
|
20250115,162400,156496191,276,276,276,276,0
|
|
20250115,162300,156496191,276,276,276,276,0
|
|
20250115,162200,156496191,276,276,276,276,0
|
|
20250115,162100,156496191,276,276,276,276,0
|
|
20250115,162000,156496191,276,276,276,276,0
|
|
20250115,161900,156496191,276,276,276,276,0
|
|
20250115,161800,156496191,276,276,276,276,0
|
|
20250115,161700,156496191,276,276,276,276,0
|
|
20250115,161600,156496191,276,276,276,276,0
|
|
20250115,161500,156496191,276,276,276,276,0
|
|
20250115,161400,156496191,276,276,276,276,0
|
|
20250115,161300,156496191,276,276,276,276,0
|
|
20250115,161200,156496191,276,276,276,276,0
|
|
20250115,161100,156496191,276,276,276,276,0
|
|
20250115,161000,156496191,276,276,276,276,0
|
|
20250115,160900,156496191,276,276,276,276,0
|
|
20250115,160800,156496191,276,276,276,276,0
|
|
20250115,160700,156496191,276,276,276,276,0
|
|
20250115,160600,156496191,276,276,276,276,0
|
|
20250115,160500,156496191,276,276,276,276,0
|
|
20250115,160400,156496191,276,276,276,276,0
|
|
20250115,160300,156496191,276,276,276,276,0
|
|
20250115,160200,156496191,276,276,276,276,4195
|
|
20250115,160100,156496191,276,276,276,276,0
|
|
20250115,160000,156496191,276,276,276,276,0
|
|
20250115,155900,156496191,276,276,276,276,0
|
|
20250115,155800,156496191,276,276,276,276,0
|
|
20250115,155700,156496191,276,276,276,276,0
|
|
20250115,155600,156496191,276,276,276,276,0
|
|
20250115,155500,156496191,276,276,276,276,0
|
|
20250115,155400,156496191,276,276,276,276,0
|
|
20250115,155300,156496191,276,276,276,276,0
|
|
20250115,155200,156496191,276,276,276,276,0
|
|
20250115,155100,156496191,276,276,276,276,0
|
|
20250115,155000,156496191,276,276,276,276,0
|
|
20250115,154900,156496191,276,276,276,276,0
|
|
20250115,154800,156496191,276,276,276,276,0
|
|
20250115,154700,156496191,276,276,276,276,0
|
|
20250115,154600,156496191,276,276,276,276,0
|
|
20250115,154500,156496191,276,276,276,276,0
|
|
20250115,154400,156496191,276,276,276,276,0
|
|
20250115,154300,156496191,276,276,276,276,0
|
|
20250115,154200,156496191,276,276,276,276,0
|
|
20250115,154100,156496191,276,276,276,276,0
|
|
20250115,154000,156496191,276,276,276,276,0
|
|
20250115,153900,156496191,276,276,276,276,0
|
|
20250115,153800,156496191,276,276,276,276,0
|
|
20250115,153700,156496191,276,276,276,276,0
|
|
20250115,153600,156496191,276,276,276,276,0
|
|
20250115,153500,156496191,276,276,276,276,0
|
|
20250115,153400,156496191,276,276,276,276,0
|
|
20250115,153300,156496191,276,276,276,276,0
|
|
20250115,153200,156496191,276,276,276,276,4195
|
|
20250115,153100,156496191,276,276,276,276,0
|
|
20250115,153000,156496191,276,276,276,276,4195
|
|
20250115,152900,155338371,275,275,275,275,0
|
|
20250115,152800,155338371,275,275,275,275,0
|
|
20250115,152700,155338371,275,275,275,275,0
|
|
20250115,152600,155338371,275,275,275,275,0
|
|
20250115,152500,155338371,275,275,275,275,0
|
|
20250115,152400,155338371,275,275,275,275,0
|
|
20250115,152300,155338371,275,275,275,275,0
|
|
20250115,152200,155338371,275,275,275,275,0
|
|
20250115,152100,155338371,275,275,275,275,0
|
|
20250115,152000,155338371,275,275,275,275,0
|
|
20250115,151900,155338371,275,276,277,275,20484
|
|
20250115,151800,149688365,275,275,275,275,40
|
|
20250115,151700,149677365,276,276,276,276,0
|
|
20250115,151600,149677365,276,276,276,275,666
|
|
20250115,151500,149494211,275,275,275,275,176
|
|
20250115,151400,149445811,276,276,276,276,3
|
|
20250115,151300,149444983,275,275,275,275,855
|
|
20250115,151200,149209858,275,275,275,275,958
|
|
20250115,151100,148946408,275,275,275,275,1064
|
|
20250115,151000,148653808,276,275,276,274,7208
|
|
20250115,150900,146671741,275,275,275,275,1101
|
|
20250115,150800,146368966,275,275,275,275,900
|
|
20250115,150700,146121466,276,276,276,276,0
|
|
20250115,150600,146121466,276,274,276,274,3811
|
|
20250115,150500,145077250,274,274,274,274,0
|
|
20250115,150400,145077250,274,274,274,274,0
|
|
20250115,150300,145077250,274,274,274,274,0
|
|
20250115,150200,145077250,274,274,274,274,0
|
|
20250115,150100,145077250,274,274,274,274,0
|
|
20250115,150000,145077250,274,274,274,274,0
|
|
20250115,145900,145077250,274,274,274,274,0
|
|
20250115,145800,145077250,274,275,275,274,96
|
|
20250115,145700,145050851,275,275,275,275,0
|
|
20250115,145600,145050851,275,275,275,275,5
|
|
20250115,145500,145049476,275,275,275,275,0
|
|
20250115,145400,145049476,275,275,275,275,7
|
|
20250115,145300,145047551,275,275,275,275,0
|
|
20250115,145200,145047551,275,275,275,275,150
|
|
20250115,145100,145006301,275,275,275,275,53
|
|
20250115,145000,144991726,275,275,275,274,5506
|
|
20250115,144900,143477707,275,275,275,275,0
|
|
20250115,144800,143477707,275,275,275,275,0
|
|
20250115,144700,143477707,275,275,275,275,1000
|
|
20250115,144600,143202707,275,275,275,275,1700
|
|
20250115,144500,142735207,277,277,277,277,0
|
|
20250115,144400,142735207,277,277,277,277,0
|
|
20250115,144300,142735207,277,277,277,277,0
|
|
20250115,144200,142735207,277,276,277,276,5
|
|
20250115,144100,142733826,275,275,275,275,5
|
|
20250115,144000,142732451,276,276,276,276,119
|
|
20250115,143900,142699607,277,277,277,277,0
|
|
20250115,143800,142699607,277,277,277,277,0
|
|
20250115,143700,142699607,277,277,277,277,0
|
|
20250115,143600,142699607,277,277,277,277,0
|
|
20250115,143500,142699607,277,277,277,277,0
|
|
20250115,143400,142699607,277,277,277,277,0
|
|
20250115,143300,142699607,277,276,277,276,979
|
|
20250115,143200,142429402,276,276,276,276,3022
|
|
20250115,143100,141595330,277,277,277,277,0
|
|
20250115,143000,141595330,277,277,277,277,0
|
|
20250115,142900,141595330,277,277,277,277,0
|
|
20250115,142800,141595330,277,276,277,276,5002
|
|
20250115,142700,140214776,277,276,277,276,3214
|
|
20250115,142600,139327691,276,276,276,276,5000
|
|
20250115,142500,137947691,277,277,277,277,0
|
|
20250115,142400,137947691,277,277,277,277,0
|
|
20250115,142300,137947691,277,276,277,276,51
|
|
20250115,142200,137933614,277,277,277,277,0
|
|
20250115,142100,137933614,277,277,277,277,0
|
|
20250115,142000,137933614,277,277,277,277,0
|
|
20250115,141900,137933614,277,277,277,277,0
|
|
20250115,141800,137933614,277,277,277,277,0
|
|
20250115,141700,137933614,277,277,277,277,0
|
|
20250115,141600,137933614,277,277,277,277,0
|
|
20250115,141500,137933614,277,277,277,277,189
|
|
20250115,141400,137881261,277,277,277,277,0
|
|
20250115,141300,137881261,277,277,277,277,1
|
|
20250115,141200,137880984,276,276,276,276,17
|
|
20250115,141100,137876292,276,276,276,276,8
|
|
20250115,141000,137874084,275,275,275,275,0
|
|
20250115,140900,137874084,275,275,275,275,0
|
|
20250115,140800,137874084,275,275,275,275,550
|
|
20250115,140700,137722834,276,276,276,276,0
|
|
20250115,140600,137722834,276,276,276,276,145
|
|
20250115,140500,137682814,276,276,276,276,10
|
|
20250115,140400,137680054,276,276,277,276,21
|
|
20250115,140300,137674257,276,276,276,276,8
|
|
20250115,140200,137672049,276,276,276,276,5000
|
|
20250115,140100,136292049,276,276,276,276,0
|
|
20250115,140000,136292049,276,276,276,276,0
|
|
20250115,135900,136292049,276,276,276,276,9
|
|
20250115,135800,136289565,276,276,276,276,0
|
|
20250115,135700,136289565,276,276,276,276,0
|
|
20250115,135600,136289565,276,276,276,276,0
|
|
20250115,135500,136289565,276,276,276,276,0
|
|
20250115,135400,136289565,276,276,276,276,1
|
|
20250115,135300,136289289,276,276,276,276,0
|
|
20250115,135200,136289289,276,276,276,276,0
|
|
20250115,135100,136289289,276,276,276,276,1
|
|
20250115,135000,136289013,275,275,275,275,0
|
|
20250115,134900,136289013,275,275,275,275,0
|
|
20250115,134800,136289013,275,275,275,275,0
|
|
20250115,134700,136289013,275,275,275,275,0
|
|
20250115,134600,136289013,275,275,275,275,30
|
|
20250115,134500,136280763,275,275,275,275,0
|
|
20250115,134400,136280763,275,275,275,275,0
|
|
20250115,134300,136280763,275,275,275,275,190
|
|
20250115,134200,136228513,276,275,276,275,2720
|
|
20250115,134100,135479713,275,275,275,275,100
|
|
20250115,134000,135452213,276,276,276,276,0
|
|
20250115,133900,135452213,276,276,276,276,0
|
|
20250115,133800,135452213,276,276,276,276,0
|
|
20250115,133700,135452213,276,276,276,276,0
|
|
20250115,133600,135452213,276,276,276,276,0
|
|
20250115,133500,135452213,276,276,276,276,7
|
|
20250115,133400,135450281,276,276,276,276,0
|
|
20250115,133300,135450281,276,276,276,276,0
|
|
20250115,133200,135450281,276,276,276,276,0
|
|
20250115,133100,135450281,276,276,276,276,5
|
|
20250115,133000,135448901,276,276,276,276,2
|
|
20250115,132900,135448349,276,276,276,276,10
|
|
20250115,132800,135445589,277,277,277,277,0
|
|
20250115,132700,135445589,277,277,277,277,0
|
|
20250115,132600,135445589,277,277,277,277,0
|
|
20250115,132500,135445589,277,276,277,276,108
|
|
20250115,132400,135415780,277,277,277,277,1
|
|
20250115,132300,135415503,276,276,276,276,0
|
|
20250115,132200,135415503,276,276,276,276,0
|
|
20250115,132100,135415503,276,276,276,276,0
|
|
20250115,132000,135415503,276,276,276,276,3296
|
|
20250115,131900,134505807,276,276,276,276,0
|
|
20250115,131800,134505807,276,276,276,276,1725
|
|
20250115,131700,134029707,276,276,276,276,1
|
|
20250115,131600,134029431,276,276,276,276,1
|
|
20250115,131500,134029155,275,275,275,275,8169
|
|
20250115,131400,131782680,274,274,274,274,0
|
|
20250115,131300,131782680,274,274,274,274,1
|
|
20250115,131200,131782406,275,275,275,275,0
|
|
20250115,131100,131782406,275,275,275,275,173
|
|
20250115,131000,131734831,275,275,275,275,2
|
|
20250115,130900,131734281,275,275,275,275,0
|
|
20250115,130800,131734281,275,275,275,275,2
|
|
20250115,130700,131733731,274,274,274,274,10000
|
|
20250115,130600,128993731,274,274,274,274,11343
|
|
20250115,130500,125885749,275,275,275,275,2
|
|
20250115,130400,125885199,274,274,274,274,0
|
|
20250115,130300,125885199,274,274,274,274,0
|
|
20250115,130200,125885199,274,274,274,274,0
|
|
20250115,130100,125885199,274,274,274,274,0
|
|
20250115,130000,125885199,274,274,274,274,587
|
|
20250115,125900,125724361,276,276,276,276,0
|
|
20250115,125800,125724361,276,276,276,276,0
|
|
20250115,125700,125724361,276,276,276,276,0
|
|
20250115,125600,125724361,276,276,276,276,0
|
|
20250115,125500,125724361,276,276,276,276,1
|
|
20250115,125400,125724085,275,275,275,275,0
|
|
20250115,125300,125724085,275,275,275,275,3734
|
|
20250115,125200,124697235,277,277,277,277,0
|
|
20250115,125100,124697235,277,277,277,277,0
|
|
20250115,125000,124697235,277,277,277,277,0
|
|
20250115,124900,124697235,277,277,277,277,2
|
|
20250115,124800,124696681,275,276,276,275,10596
|
|
20250115,124700,121782728,276,276,276,276,67
|
|
20250115,124600,121764236,276,276,276,276,0
|
|
20250115,124500,121764236,276,276,276,276,0
|
|
20250115,124400,121764236,276,276,276,276,83
|
|
20250115,124300,121741328,277,277,277,277,0
|
|
20250115,124200,121741328,277,277,277,277,0
|
|
20250115,124100,121741328,277,277,277,277,0
|
|
20250115,124000,121741328,277,277,277,277,0
|
|
20250115,123900,121741328,277,277,277,277,0
|
|
20250115,123800,121741328,277,277,277,277,0
|
|
20250115,123700,121741328,277,277,277,277,0
|
|
20250115,123600,121741328,277,277,277,277,0
|
|
20250115,123500,121741328,277,277,277,277,0
|
|
20250115,123400,121741328,277,277,277,277,1
|
|
20250115,123300,121741051,277,277,277,277,0
|
|
20250115,123200,121741051,277,277,277,277,0
|
|
20250115,123100,121741051,277,277,277,277,0
|
|
20250115,123000,121741051,277,277,277,277,0
|
|
20250115,122900,121741051,277,277,277,277,0
|
|
20250115,122800,121741051,277,277,277,277,0
|
|
20250115,122700,121741051,277,277,277,277,0
|
|
20250115,122600,121741051,277,277,277,277,0
|
|
20250115,122500,121741051,277,277,277,277,0
|
|
20250115,122400,121741051,277,277,277,277,1
|
|
20250115,122300,121740774,275,275,275,275,0
|
|
20250115,122200,121740774,275,275,275,275,0
|
|
20250115,122100,121740774,275,275,275,275,0
|
|
20250115,122000,121740774,275,275,275,275,0
|
|
20250115,121900,121740774,275,275,275,275,0
|
|
20250115,121800,121740774,275,275,275,275,0
|
|
20250115,121700,121740774,275,275,275,275,0
|
|
20250115,121600,121740774,275,275,275,275,0
|
|
20250115,121500,121740774,275,275,275,275,0
|
|
20250115,121400,121740774,275,275,275,275,0
|
|
20250115,121300,121740774,275,275,275,275,0
|
|
20250115,121200,121740774,275,275,275,275,0
|
|
20250115,121100,121740774,275,275,275,275,0
|
|
20250115,121000,121740774,275,275,275,275,0
|
|
20250115,120900,121740774,275,275,275,275,0
|
|
20250115,120800,121740774,275,275,275,275,0
|
|
20250115,120700,121740774,275,275,275,275,0
|
|
20250115,120600,121740774,275,275,275,275,0
|
|
20250115,120500,121740774,275,275,275,275,0
|
|
20250115,120400,121740774,275,275,275,275,0
|
|
20250115,120300,121740774,275,276,276,275,11343
|
|
20250115,120200,118621254,277,277,277,277,0
|
|
20250115,120100,118621254,277,277,277,277,0
|
|
20250115,120000,118621254,277,277,277,277,0
|
|
20250115,115900,118621254,277,277,277,277,0
|
|
20250115,115800,118621254,277,277,277,277,5000
|
|
20250115,115700,117236254,277,277,277,277,0
|
|
20250115,115600,117236254,277,277,277,277,0
|
|
20250115,115500,117236254,277,277,277,277,0
|
|
20250115,115400,117236254,277,277,277,277,19
|
|
20250115,115300,117230991,277,277,277,277,0
|
|
20250115,115200,117230991,277,277,277,277,0
|
|
20250115,115100,117230991,277,277,277,277,7
|
|
20250115,115000,117229052,276,276,276,276,0
|
|
20250115,114900,117229052,276,276,276,276,31
|
|
20250115,114800,117220496,276,276,276,276,0
|
|
20250115,114700,117220496,276,276,276,276,0
|
|
20250115,114600,117220496,276,276,276,276,100
|
|
20250115,114500,117192896,277,277,277,277,0
|
|
20250115,114400,117192896,277,277,277,277,0
|
|
20250115,114300,117192896,277,277,277,277,1
|
|
20250115,114200,117192619,276,276,276,276,0
|
|
20250115,114100,117192619,276,276,276,276,0
|
|
20250115,114000,117192619,276,276,276,276,0
|
|
20250115,113900,117192619,276,276,276,276,0
|
|
20250115,113800,117192619,276,276,276,276,1
|
|
20250115,113700,117192343,276,276,276,276,0
|
|
20250115,113600,117192343,276,276,276,276,2
|
|
20250115,113500,117191791,276,276,276,276,0
|
|
20250115,113400,117191791,276,276,276,276,3
|
|
20250115,113300,117190963,276,276,276,276,4
|
|
20250115,113200,117189859,276,276,276,276,0
|
|
20250115,113100,117189859,276,276,276,276,0
|
|
20250115,113000,117189859,276,276,276,276,9
|
|
20250115,112900,117187375,277,277,277,277,0
|
|
20250115,112800,117187375,277,277,277,277,0
|
|
20250115,112700,117187375,277,277,277,277,0
|
|
20250115,112600,117187375,277,277,277,277,0
|
|
20250115,112500,117187375,277,277,277,277,0
|
|
20250115,112400,117187375,277,277,277,277,1
|
|
20250115,112300,117187098,276,276,276,276,5000
|
|
20250115,112200,115807098,275,275,275,275,100
|
|
20250115,112100,115779598,275,275,275,275,317
|
|
20250115,112000,115692423,275,275,275,275,2
|
|
20250115,111900,115691873,275,275,275,275,0
|
|
20250115,111800,115691873,275,275,275,275,0
|
|
20250115,111700,115691873,275,275,275,275,5
|
|
20250115,111600,115690498,275,275,275,275,0
|
|
20250115,111500,115690498,275,275,275,275,0
|
|
20250115,111400,115690498,275,275,275,275,2
|
|
20250115,111300,115689948,275,275,275,275,0
|
|
20250115,111200,115689948,275,275,275,275,1824
|
|
20250115,111100,115188348,275,275,275,275,120
|
|
20250115,111000,115155348,276,276,276,276,0
|
|
20250115,110900,115155348,276,276,276,276,1
|
|
20250115,110800,115155072,276,276,276,276,0
|
|
20250115,110700,115155072,276,276,276,276,0
|
|
20250115,110600,115155072,276,276,276,276,0
|
|
20250115,110500,115155072,276,276,276,276,0
|
|
20250115,110400,115155072,276,276,276,276,0
|
|
20250115,110300,115155072,276,276,276,276,0
|
|
20250115,110200,115155072,276,276,276,276,0
|
|
20250115,110100,115155072,276,276,276,276,18
|
|
20250115,110000,115150104,276,276,276,276,0
|
|
20250115,105900,115150104,276,276,276,276,0
|
|
20250115,105800,115150104,276,276,276,276,3
|
|
20250115,105700,115149276,276,276,276,276,3
|
|
20250115,105600,115148448,276,276,276,276,6
|
|
20250115,105500,115146792,275,275,275,275,0
|
|
20250115,105400,115146792,275,276,276,275,8914
|
|
20250115,105300,112695032,276,276,276,276,0
|
|
20250115,105200,112695032,276,276,276,276,0
|
|
20250115,105100,112695032,276,276,276,276,0
|
|
20250115,105000,112695032,276,276,276,276,0
|
|
20250115,104900,112695032,276,276,276,276,0
|
|
20250115,104800,112695032,276,277,277,276,2
|
|
20250115,104700,112694479,277,277,277,277,0
|
|
20250115,104600,112694479,277,277,277,277,0
|
|
20250115,104500,112694479,277,277,277,277,0
|
|
20250115,104400,112694479,277,277,277,277,0
|
|
20250115,104300,112694479,277,277,277,277,0
|
|
20250115,104200,112694479,277,277,277,277,0
|
|
20250115,104100,112694479,277,277,277,277,0
|
|
20250115,104000,112694479,277,277,277,277,0
|
|
20250115,103900,112694479,277,277,277,277,0
|
|
20250115,103800,112694479,277,276,277,276,8709
|
|
20250115,103700,110290794,276,276,276,276,0
|
|
20250115,103600,110290794,276,275,276,275,817
|
|
20250115,103500,110066102,276,276,276,276,0
|
|
20250115,103400,110066102,276,276,276,276,2
|
|
20250115,103300,110065550,277,277,277,277,0
|
|
20250115,103200,110065550,277,277,277,277,0
|
|
20250115,103100,110065550,277,277,277,277,0
|
|
20250115,103000,110065550,277,277,277,277,1
|
|
20250115,102900,110065273,275,275,275,275,0
|
|
20250115,102800,110065273,275,275,275,275,0
|
|
20250115,102700,110065273,275,275,275,275,1
|
|
20250115,102600,110064998,275,276,276,275,3693
|
|
20250115,102500,109046306,277,277,277,277,0
|
|
20250115,102400,109046306,277,277,277,277,0
|
|
20250115,102300,109046306,277,277,277,277,0
|
|
20250115,102200,109046306,277,277,277,277,200
|
|
20250115,102100,108990906,277,277,277,277,0
|
|
20250115,102000,108990906,277,277,277,277,0
|
|
20250115,101900,108990906,277,277,277,277,0
|
|
20250115,101800,108990906,277,277,277,277,0
|
|
20250115,101700,108990906,277,277,277,277,0
|
|
20250115,101600,108990906,277,276,277,276,5001
|
|
20250115,101500,107610629,277,277,277,277,211
|
|
20250115,101400,107552182,278,278,278,278,0
|
|
20250115,101300,107552182,278,278,278,278,50
|
|
20250115,101200,107538282,277,277,277,277,0
|
|
20250115,101100,107538282,277,277,277,277,0
|
|
20250115,101000,107538282,277,277,277,277,0
|
|
20250115,100900,107538282,277,277,277,277,1
|
|
20250115,100800,107538005,278,278,278,278,1
|
|
20250115,100700,107537727,277,277,277,277,0
|
|
20250115,100600,107537727,277,277,277,277,0
|
|
20250115,100500,107537727,277,277,277,277,0
|
|
20250115,100400,107537727,277,277,277,277,142
|
|
20250115,100300,107498393,278,278,278,278,17
|
|
20250115,100200,107493667,278,276,278,275,41015
|
|
20250115,100100,96187362,279,276,279,276,17133
|
|
20250115,100000,91441521,277,277,277,277,5467
|
|
20250115,095900,89927162,276,279,279,276,41000
|
|
20250115,095800,78584000,279,279,279,278,391
|
|
20250115,095700,78475200,279,279,279,279,12650
|
|
20250115,095600,74945850,279,280,280,279,2055
|
|
20250115,095500,74372450,280,280,280,280,11
|
|
20250115,095400,74369370,281,281,281,281,1
|
|
20250115,095300,74369089,279,279,279,279,0
|
|
20250115,095200,74369089,279,280,280,279,7420
|
|
20250115,095100,72298819,280,280,280,280,10000
|
|
20250115,095000,69498819,280,281,281,280,38
|
|
20250115,094900,69488169,280,281,281,280,5000
|
|
20250115,094800,68088038,281,281,281,281,14000
|
|
20250115,094700,64154038,282,282,282,282,1450
|
|
20250115,094600,63745138,283,282,283,282,2791
|
|
20250115,094500,62958065,280,282,284,280,11969
|
|
20250115,094400,59576052,282,281,282,281,15
|
|
20250115,094300,59571827,281,281,281,281,834
|
|
20250115,094200,59337473,280,280,280,280,0
|
|
20250115,094100,59337473,280,280,280,280,10000
|
|
20250115,094000,56537473,280,280,280,280,0
|
|
20250115,093900,56537473,280,280,280,280,40
|
|
20250115,093800,56526273,280,280,280,280,1001
|
|
20250115,093700,56245993,280,280,280,280,5100
|
|
20250115,093600,54817993,280,280,280,280,0
|
|
20250115,093500,54817993,280,281,281,280,138
|
|
20250115,093400,54779352,280,280,280,280,5
|
|
20250115,093300,54777952,281,280,283,280,18289
|
|
20250115,093200,49628099,281,281,281,281,20
|
|
20250115,093100,49622479,281,280,281,280,218
|
|
20250115,093000,49561438,281,280,281,280,3726
|
|
20250115,092900,48518149,280,281,282,280,3986
|
|
20250115,092800,47398530,281,281,281,281,60
|
|
20250115,092700,47381670,282,281,282,281,3815
|
|
20250115,092600,46309555,282,282,282,281,18987
|
|
20250115,092500,40956234,282,282,283,282,412
|
|
20250115,092400,40840049,283,282,283,282,1355
|
|
20250115,092300,40457936,283,283,284,283,2560
|
|
20250115,092200,39733455,284,283,284,283,9086
|
|
20250115,092100,37157016,283,282,283,282,6088
|
|
20250115,092000,35440190,282,282,282,282,1010
|
|
20250115,091900,35155370,282,282,282,282,175
|
|
20250115,091800,35106020,282,282,282,282,3549
|
|
20250115,091700,34105202,281,281,281,280,622
|
|
20250115,091600,33930541,283,283,283,281,6531
|
|
20250115,091500,32082277,283,282,283,281,4736
|
|
20250115,091400,30742997,283,282,283,282,21216
|
|
20250115,091300,24746835,281,280,282,280,992
|
|
20250115,091200,24467970,281,281,281,281,7814
|
|
20250115,091100,22272236,281,281,283,281,28398
|
|
20250115,091000,14285258,281,280,281,280,2804
|
|
20250115,090900,13497443,281,280,281,280,9779
|
|
20250115,090800,10753141,280,279,280,279,19570
|
|
20250115,090700,5287659,279,279,279,279,0
|
|
20250115,090600,5287659,279,278,279,278,5500
|
|
20250115,090500,3757842,278,278,278,278,5000
|
|
20250115,090400,2367842,277,277,277,277,44
|
|
20250115,090300,2355654,277,276,278,276,6857
|
|
20250115,090200,457111,276,276,276,276,0
|
|
20250115,090100,457111,276,276,276,276,1161
|
|
20250115,090000,136675,275,275,275,275,497
|