605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,190200,323736382,275,275,275,275,20114
|
|
20250117,190100,323736382,275,275,275,275,0
|
|
20250117,190000,323736382,275,275,275,275,0
|
|
20250117,185900,323736382,275,275,275,275,0
|
|
20250117,185800,323736382,275,275,275,275,0
|
|
20250117,185700,323736382,275,275,275,275,0
|
|
20250117,185600,323736382,275,275,275,275,0
|
|
20250117,185500,323736382,275,275,275,275,0
|
|
20250117,185400,323736382,275,275,275,275,0
|
|
20250117,185300,323736382,275,275,275,275,0
|
|
20250117,185200,323736382,275,275,275,275,0
|
|
20250117,185100,323736382,275,275,275,275,0
|
|
20250117,185000,323736382,275,275,275,275,0
|
|
20250117,184900,323736382,275,275,275,275,0
|
|
20250117,184800,323736382,275,275,275,275,0
|
|
20250117,184700,323736382,275,275,275,275,0
|
|
20250117,184600,323736382,275,275,275,275,0
|
|
20250117,184500,323736382,275,275,275,275,0
|
|
20250117,184400,323736382,275,275,275,275,0
|
|
20250117,184300,323736382,275,275,275,275,0
|
|
20250117,184200,323736382,275,275,275,275,0
|
|
20250117,184100,323736382,275,275,275,275,0
|
|
20250117,184000,323736382,275,275,275,275,0
|
|
20250117,183900,323736382,275,275,275,275,0
|
|
20250117,183800,323736382,275,275,275,275,0
|
|
20250117,183700,323736382,275,275,275,275,0
|
|
20250117,183600,323736382,275,275,275,275,0
|
|
20250117,183500,323736382,275,275,275,275,0
|
|
20250117,183400,323736382,275,275,275,275,0
|
|
20250117,183300,323736382,275,275,275,275,0
|
|
20250117,183200,323736382,275,275,275,275,20114
|
|
20250117,183100,323736382,275,275,275,275,0
|
|
20250117,183000,323736382,275,275,275,275,0
|
|
20250117,182900,323736382,275,275,275,275,0
|
|
20250117,182800,323736382,275,275,275,275,0
|
|
20250117,182700,323736382,275,275,275,275,0
|
|
20250117,182600,323736382,275,275,275,275,0
|
|
20250117,182500,323736382,275,275,275,275,0
|
|
20250117,182400,323736382,275,275,275,275,0
|
|
20250117,182300,323736382,275,275,275,275,0
|
|
20250117,182200,323736382,275,275,275,275,0
|
|
20250117,182100,323736382,275,275,275,275,0
|
|
20250117,182000,323736382,275,275,275,275,0
|
|
20250117,181900,323736382,275,275,275,275,0
|
|
20250117,181800,323736382,275,275,275,275,0
|
|
20250117,181700,323736382,275,275,275,275,0
|
|
20250117,181600,323736382,275,275,275,275,0
|
|
20250117,181500,323736382,275,275,275,275,0
|
|
20250117,181400,323736382,275,275,275,275,0
|
|
20250117,181300,323736382,275,275,275,275,0
|
|
20250117,181200,323736382,275,275,275,275,0
|
|
20250117,181100,323736382,275,275,275,275,0
|
|
20250117,181000,323736382,275,275,275,275,0
|
|
20250117,180900,323736382,275,275,275,275,0
|
|
20250117,180800,323736382,275,275,275,275,0
|
|
20250117,180700,323736382,275,275,275,275,0
|
|
20250117,180600,323736382,275,275,275,275,0
|
|
20250117,180500,323736382,275,275,275,275,0
|
|
20250117,180400,323736382,275,275,275,275,0
|
|
20250117,180300,323736382,275,275,275,275,0
|
|
20250117,180200,323736382,275,275,275,275,20114
|
|
20250117,180100,323736382,275,275,275,275,0
|
|
20250117,180000,323736382,275,275,275,275,0
|
|
20250117,175900,323736382,275,275,275,275,0
|
|
20250117,175800,323736382,275,275,275,275,0
|
|
20250117,175700,323736382,275,275,275,275,0
|
|
20250117,175600,323736382,275,275,275,275,0
|
|
20250117,175500,323736382,275,275,275,275,0
|
|
20250117,175400,323736382,275,275,275,275,0
|
|
20250117,175300,323736382,275,275,275,275,0
|
|
20250117,175200,323736382,275,275,275,275,0
|
|
20250117,175100,323736382,275,275,275,275,0
|
|
20250117,175000,323736382,275,275,275,275,0
|
|
20250117,174900,323736382,275,275,275,275,0
|
|
20250117,174800,323736382,275,275,275,275,0
|
|
20250117,174700,323736382,275,275,275,275,0
|
|
20250117,174600,323736382,275,275,275,275,0
|
|
20250117,174500,323736382,275,275,275,275,0
|
|
20250117,174400,323736382,275,275,275,275,0
|
|
20250117,174300,323736382,275,275,275,275,0
|
|
20250117,174200,323736382,275,275,275,275,0
|
|
20250117,174100,323736382,275,275,275,275,0
|
|
20250117,174000,323736382,275,275,275,275,0
|
|
20250117,173900,323736382,275,275,275,275,0
|
|
20250117,173800,323736382,275,275,275,275,0
|
|
20250117,173700,323736382,275,275,275,275,0
|
|
20250117,173600,323736382,275,275,275,275,0
|
|
20250117,173500,323736382,275,275,275,275,0
|
|
20250117,173400,323736382,275,275,275,275,0
|
|
20250117,173300,323736382,275,275,275,275,0
|
|
20250117,173200,323736382,275,275,275,275,20114
|
|
20250117,173100,323736382,275,275,275,275,0
|
|
20250117,173000,323736382,275,275,275,275,0
|
|
20250117,172900,323736382,275,275,275,275,0
|
|
20250117,172800,323736382,275,275,275,275,0
|
|
20250117,172700,323736382,275,275,275,275,0
|
|
20250117,172600,323736382,275,275,275,275,0
|
|
20250117,172500,323736382,275,275,275,275,0
|
|
20250117,172400,323736382,275,275,275,275,0
|
|
20250117,172300,323736382,275,275,275,275,0
|
|
20250117,172200,323736382,275,275,275,275,0
|
|
20250117,172100,323736382,275,275,275,275,0
|
|
20250117,172000,323736382,275,275,275,275,0
|
|
20250117,171900,323736382,275,275,275,275,0
|
|
20250117,171800,323736382,275,275,275,275,0
|
|
20250117,171700,323736382,275,275,275,275,0
|
|
20250117,171600,323736382,275,275,275,275,0
|
|
20250117,171500,323736382,275,275,275,275,0
|
|
20250117,171400,323736382,275,275,275,275,0
|
|
20250117,171300,323736382,275,275,275,275,0
|
|
20250117,171200,323736382,275,275,275,275,0
|
|
20250117,171100,323736382,275,275,275,275,0
|
|
20250117,171000,323736382,275,275,275,275,0
|
|
20250117,170900,323736382,275,275,275,275,0
|
|
20250117,170800,323736382,275,275,275,275,0
|
|
20250117,170700,323736382,275,275,275,275,0
|
|
20250117,170600,323736382,275,275,275,275,0
|
|
20250117,170500,323736382,275,275,275,275,0
|
|
20250117,170400,323736382,275,275,275,275,0
|
|
20250117,170300,323736382,275,275,275,275,0
|
|
20250117,170200,323736382,275,275,275,275,20114
|
|
20250117,170100,323736382,275,275,275,275,0
|
|
20250117,170000,323736382,275,275,275,275,0
|
|
20250117,165900,323736382,275,275,275,275,0
|
|
20250117,165800,323736382,275,275,275,275,0
|
|
20250117,165700,323736382,275,275,275,275,0
|
|
20250117,165600,323736382,275,275,275,275,0
|
|
20250117,165500,323736382,275,275,275,275,0
|
|
20250117,165400,323736382,275,275,275,275,0
|
|
20250117,165300,323736382,275,275,275,275,0
|
|
20250117,165200,323736382,275,275,275,275,0
|
|
20250117,165100,323736382,275,275,275,275,0
|
|
20250117,165000,323736382,275,275,275,275,0
|
|
20250117,164900,323736382,275,275,275,275,0
|
|
20250117,164800,323736382,275,275,275,275,0
|
|
20250117,164700,323736382,275,275,275,275,0
|
|
20250117,164600,323736382,275,275,275,275,0
|
|
20250117,164500,323736382,275,275,275,275,0
|
|
20250117,164400,323736382,275,275,275,275,0
|
|
20250117,164300,323736382,275,275,275,275,0
|
|
20250117,164200,323736382,275,275,275,275,0
|
|
20250117,164100,323736382,275,275,275,275,0
|
|
20250117,164000,323736382,275,275,275,275,0
|
|
20250117,163900,323736382,275,275,275,275,0
|
|
20250117,163800,323736382,275,275,275,275,0
|
|
20250117,163700,323736382,275,275,275,275,0
|
|
20250117,163600,323736382,275,275,275,275,0
|
|
20250117,163500,323736382,275,275,275,275,0
|
|
20250117,163400,323736382,275,275,275,275,0
|
|
20250117,163300,323736382,275,275,275,275,0
|
|
20250117,163200,323736382,275,275,275,275,20114
|
|
20250117,163100,323736382,275,275,275,275,0
|
|
20250117,163000,323736382,275,275,275,275,0
|
|
20250117,162900,323736382,275,275,275,275,0
|
|
20250117,162800,323736382,275,275,275,275,0
|
|
20250117,162700,323736382,275,275,275,275,0
|
|
20250117,162600,323736382,275,275,275,275,0
|
|
20250117,162500,323736382,275,275,275,275,0
|
|
20250117,162400,323736382,275,275,275,275,0
|
|
20250117,162300,323736382,275,275,275,275,0
|
|
20250117,162200,323736382,275,275,275,275,0
|
|
20250117,162100,323736382,275,275,275,275,0
|
|
20250117,162000,323736382,275,275,275,275,0
|
|
20250117,161900,323736382,275,275,275,275,0
|
|
20250117,161800,323736382,275,275,275,275,0
|
|
20250117,161700,323736382,275,275,275,275,0
|
|
20250117,161600,323736382,275,275,275,275,0
|
|
20250117,161500,323736382,275,275,275,275,0
|
|
20250117,161400,323736382,275,275,275,275,0
|
|
20250117,161300,323736382,275,275,275,275,0
|
|
20250117,161200,323736382,275,275,275,275,0
|
|
20250117,161100,323736382,275,275,275,275,0
|
|
20250117,161000,323736382,275,275,275,275,0
|
|
20250117,160900,323736382,275,275,275,275,0
|
|
20250117,160800,323736382,275,275,275,275,0
|
|
20250117,160700,323736382,275,275,275,275,0
|
|
20250117,160600,323736382,275,275,275,275,0
|
|
20250117,160500,323736382,275,275,275,275,0
|
|
20250117,160400,323736382,275,275,275,275,0
|
|
20250117,160300,323736382,275,275,275,275,0
|
|
20250117,160200,323736382,275,275,275,275,20114
|
|
20250117,160100,323736382,275,275,275,275,0
|
|
20250117,160000,323736382,275,275,275,275,0
|
|
20250117,155900,323736382,275,275,275,275,0
|
|
20250117,155800,323736382,275,275,275,275,0
|
|
20250117,155700,323736382,275,275,275,275,0
|
|
20250117,155600,323736382,275,275,275,275,0
|
|
20250117,155500,323736382,275,275,275,275,0
|
|
20250117,155400,323736382,275,275,275,275,0
|
|
20250117,155300,323736382,275,275,275,275,0
|
|
20250117,155200,323736382,275,275,275,275,0
|
|
20250117,155100,323736382,275,275,275,275,0
|
|
20250117,155000,323736382,275,275,275,275,0
|
|
20250117,154900,323736382,275,275,275,275,0
|
|
20250117,154800,323736382,275,275,275,275,0
|
|
20250117,154700,323736382,275,275,275,275,0
|
|
20250117,154600,323736382,275,275,275,275,0
|
|
20250117,154500,323736382,275,275,275,275,0
|
|
20250117,154400,323736382,275,275,275,275,0
|
|
20250117,154300,323736382,275,275,275,275,0
|
|
20250117,154200,323736382,275,275,275,275,0
|
|
20250117,154100,323736382,275,275,275,275,0
|
|
20250117,154000,323736382,275,275,275,275,0
|
|
20250117,153900,323736382,275,275,275,275,0
|
|
20250117,153800,323736382,275,275,275,275,0
|
|
20250117,153700,323736382,275,275,275,275,0
|
|
20250117,153600,323736382,275,275,275,275,0
|
|
20250117,153500,323736382,275,275,275,275,0
|
|
20250117,153400,323736382,275,275,275,275,0
|
|
20250117,153300,323736382,275,275,275,275,0
|
|
20250117,153200,323736382,275,275,275,275,20114
|
|
20250117,153100,323736382,275,275,275,275,0
|
|
20250117,153000,323736382,275,275,275,275,20114
|
|
20250117,152900,318205032,276,276,276,276,0
|
|
20250117,152800,318205032,276,276,276,276,0
|
|
20250117,152700,318205032,276,276,276,276,0
|
|
20250117,152600,318205032,276,276,276,276,0
|
|
20250117,152500,318205032,276,276,276,276,0
|
|
20250117,152400,318205032,276,276,276,276,0
|
|
20250117,152300,318205032,276,276,276,276,0
|
|
20250117,152200,318205032,276,276,276,276,0
|
|
20250117,152100,318205032,276,276,276,276,0
|
|
20250117,152000,318205032,276,276,276,276,0
|
|
20250117,151900,318205032,276,276,276,275,16141
|
|
20250117,151800,313751714,277,276,278,276,6401
|
|
20250117,151700,311985034,278,278,278,278,3
|
|
20250117,151600,311984200,278,278,278,278,3
|
|
20250117,151500,311983366,278,278,278,278,0
|
|
20250117,151400,311983366,278,278,278,278,0
|
|
20250117,151300,311983366,278,278,278,278,1
|
|
20250117,151200,311983088,278,278,278,278,0
|
|
20250117,151100,311983088,278,278,278,278,7
|
|
20250117,151000,311981142,278,278,278,277,10590
|
|
20250117,150900,309047156,278,278,278,278,15571
|
|
20250117,150800,304718418,277,277,277,277,225
|
|
20250117,150700,304656093,277,277,278,277,4
|
|
20250117,150600,304654983,277,277,277,277,1
|
|
20250117,150500,304654706,278,278,278,278,2
|
|
20250117,150400,304654150,277,278,278,277,81
|
|
20250117,150300,304631712,278,278,278,278,0
|
|
20250117,150200,304631712,278,278,278,278,0
|
|
20250117,150100,304631712,278,278,278,278,0
|
|
20250117,150000,304631712,278,278,278,278,0
|
|
20250117,145900,304631712,278,278,278,278,0
|
|
20250117,145800,304631712,278,278,278,278,500
|
|
20250117,145700,304492712,278,278,278,278,0
|
|
20250117,145600,304492712,278,278,278,278,0
|
|
20250117,145500,304492712,278,277,278,277,4124
|
|
20250117,145400,303350361,277,277,277,277,0
|
|
20250117,145300,303350361,277,277,277,277,0
|
|
20250117,145200,303350361,277,276,277,276,3
|
|
20250117,145100,303349532,277,277,277,277,109
|
|
20250117,145000,303319339,277,277,277,277,0
|
|
20250117,144900,303319339,277,276,277,276,1702
|
|
20250117,144800,302849585,277,277,277,277,372
|
|
20250117,144700,302746541,278,278,278,278,57
|
|
20250117,144600,302730695,278,278,278,278,24
|
|
20250117,144500,302724023,278,278,278,278,0
|
|
20250117,144400,302724023,278,278,278,278,0
|
|
20250117,144300,302724023,278,278,278,278,0
|
|
20250117,144200,302724023,278,278,278,278,0
|
|
20250117,144100,302724023,278,278,278,278,0
|
|
20250117,144000,302724023,278,278,278,278,8
|
|
20250117,143900,302721799,278,278,278,278,0
|
|
20250117,143800,302721799,278,278,278,278,2
|
|
20250117,143700,302721243,278,278,278,278,0
|
|
20250117,143600,302721243,278,278,278,278,0
|
|
20250117,143500,302721243,278,278,278,278,0
|
|
20250117,143400,302721243,278,278,278,278,1
|
|
20250117,143300,302720965,278,278,278,278,1
|
|
20250117,143200,302720687,278,278,278,278,0
|
|
20250117,143100,302720687,278,278,278,278,0
|
|
20250117,143000,302720687,278,278,278,278,0
|
|
20250117,142900,302720687,278,278,278,278,0
|
|
20250117,142800,302720687,278,278,278,278,0
|
|
20250117,142700,302720687,278,277,278,277,18
|
|
20250117,142600,302715700,276,276,276,276,586
|
|
20250117,142500,302553964,276,277,277,276,1552
|
|
20250117,142400,302124610,277,277,277,277,10003
|
|
20250117,142300,299353779,277,277,277,277,11584
|
|
20250117,142200,296145011,278,278,278,278,0
|
|
20250117,142100,296145011,278,278,278,278,1
|
|
20250117,142000,296144733,278,277,278,277,9
|
|
20250117,141900,296142238,278,278,278,278,0
|
|
20250117,141800,296142238,278,278,278,278,0
|
|
20250117,141700,296142238,278,278,278,278,0
|
|
20250117,141600,296142238,278,278,278,278,1
|
|
20250117,141500,296141960,278,278,278,278,1
|
|
20250117,141400,296141682,278,278,278,278,0
|
|
20250117,141300,296141682,278,278,278,278,0
|
|
20250117,141200,296141682,278,278,278,278,2
|
|
20250117,141100,296141126,278,278,278,277,1841
|
|
20250117,141000,295630112,277,277,278,277,2750
|
|
20250117,140900,294868354,277,277,277,277,0
|
|
20250117,140800,294868354,277,277,277,277,10000
|
|
20250117,140700,292098354,277,277,277,277,2
|
|
20250117,140600,292097800,276,276,276,276,7
|
|
20250117,140500,292095868,277,277,277,277,0
|
|
20250117,140400,292095868,277,277,277,277,2
|
|
20250117,140300,292095314,276,276,276,276,1
|
|
20250117,140200,292095038,276,276,276,276,4657
|
|
20250117,140100,290809706,277,277,277,277,1
|
|
20250117,140000,290809429,277,277,277,277,0
|
|
20250117,135900,290809429,277,277,277,277,2
|
|
20250117,135800,290808875,276,276,276,276,3472
|
|
20250117,135700,289850603,277,277,277,277,0
|
|
20250117,135600,289850603,277,277,277,277,0
|
|
20250117,135500,289850603,277,277,277,277,2
|
|
20250117,135400,289850049,277,277,277,277,2018
|
|
20250117,135300,289291063,278,277,278,277,1002
|
|
20250117,135200,289013507,278,278,278,278,0
|
|
20250117,135100,289013507,278,278,278,278,0
|
|
20250117,135000,289013507,278,276,278,276,11
|
|
20250117,134900,289010451,278,278,278,278,0
|
|
20250117,134800,289010451,278,277,278,277,5762
|
|
20250117,134700,287414367,277,277,277,277,0
|
|
20250117,134600,287414367,277,276,277,276,82
|
|
20250117,134500,287391725,277,277,277,277,2
|
|
20250117,134400,287391171,277,277,277,277,20
|
|
20250117,134300,287385631,277,277,277,277,25
|
|
20250117,134200,287378706,277,277,277,277,0
|
|
20250117,134100,287378706,277,277,277,277,1
|
|
20250117,134000,287378429,276,277,277,276,186
|
|
20250117,133900,287326993,277,277,277,277,0
|
|
20250117,133800,287326993,277,277,277,277,0
|
|
20250117,133700,287326993,277,277,277,277,10
|
|
20250117,133600,287324223,276,277,277,276,19
|
|
20250117,133500,287318969,277,277,277,277,11
|
|
20250117,133400,287315922,276,276,276,276,0
|
|
20250117,133300,287315922,276,276,276,276,0
|
|
20250117,133200,287315922,276,276,276,276,3535
|
|
20250117,133100,286340262,277,277,277,277,5
|
|
20250117,133000,286338877,276,276,276,276,15261
|
|
20250117,132900,282126841,275,275,275,275,4
|
|
20250117,132800,282125741,275,275,275,275,0
|
|
20250117,132700,282125741,275,276,276,275,501
|
|
20250117,132600,281987466,276,276,276,276,0
|
|
20250117,132500,281987466,276,276,276,276,0
|
|
20250117,132400,281987466,276,276,276,276,10
|
|
20250117,132300,281984706,276,276,276,276,213
|
|
20250117,132200,281925918,276,276,276,276,100
|
|
20250117,132100,281898318,276,276,276,276,0
|
|
20250117,132000,281898318,276,276,276,276,32
|
|
20250117,131900,281889486,276,276,276,276,10
|
|
20250117,131800,281886726,276,276,276,276,2
|
|
20250117,131700,281886174,276,276,276,276,0
|
|
20250117,131600,281886174,276,276,276,276,1
|
|
20250117,131500,281885898,276,276,276,276,0
|
|
20250117,131400,281885898,276,276,276,276,6
|
|
20250117,131300,281884242,276,276,276,276,1010
|
|
20250117,131200,281605482,277,277,277,277,500
|
|
20250117,131100,281466982,277,277,277,277,1
|
|
20250117,131000,281466705,277,277,277,277,250
|
|
20250117,130900,281397455,277,277,277,277,0
|
|
20250117,130800,281397455,277,277,277,277,0
|
|
20250117,130700,281397455,277,277,277,277,0
|
|
20250117,130600,281397455,277,276,277,276,4724
|
|
20250117,130500,280092530,276,276,276,276,2701
|
|
20250117,130400,279347054,275,276,276,275,1519
|
|
20250117,130300,278927811,276,276,276,276,16
|
|
20250117,130200,278923395,276,276,276,276,4006
|
|
20250117,130100,277817739,277,277,277,276,18805
|
|
20250117,130000,272627557,277,278,278,277,15433
|
|
20250117,125900,268352615,278,278,278,278,101
|
|
20250117,125800,268324537,277,277,277,277,1000
|
|
20250117,125700,268047537,278,278,278,278,0
|
|
20250117,125600,268047537,278,278,278,278,0
|
|
20250117,125500,268047537,278,278,278,278,4
|
|
20250117,125400,268046425,278,278,278,278,0
|
|
20250117,125300,268046425,278,278,278,278,0
|
|
20250117,125200,268046425,278,278,278,278,0
|
|
20250117,125100,268046425,278,278,278,278,226
|
|
20250117,125000,267983597,278,278,278,278,0
|
|
20250117,124900,267983597,278,278,278,278,0
|
|
20250117,124800,267983597,278,278,278,278,0
|
|
20250117,124700,267983597,278,278,278,278,2
|
|
20250117,124600,267983041,277,277,277,277,0
|
|
20250117,124500,267983041,277,277,277,277,12692
|
|
20250117,124400,264467357,277,278,278,277,6337
|
|
20250117,124300,262710932,278,277,278,277,228
|
|
20250117,124200,262647751,278,278,278,278,0
|
|
20250117,124100,262647751,278,278,278,278,3000
|
|
20250117,124000,261813751,278,278,278,278,0
|
|
20250117,123900,261813751,278,277,278,277,5414
|
|
20250117,123800,260314067,278,278,278,278,1
|
|
20250117,123700,260313789,277,278,279,277,2706
|
|
20250117,123600,259563520,278,278,278,278,26103
|
|
20250117,123500,252306886,278,278,278,278,985
|
|
20250117,123400,252033056,278,278,279,278,13253
|
|
20250117,123300,248348602,278,278,278,277,4847
|
|
20250117,123200,247005951,278,278,278,278,0
|
|
20250117,123100,247005951,278,277,278,277,3025
|
|
20250117,123000,246168001,276,277,278,276,12601
|
|
20250117,122900,242679122,277,276,277,275,4382
|
|
20250117,122800,241468310,276,274,276,274,10011
|
|
20250117,122700,238705296,277,277,277,274,31513
|
|
20250117,122600,230029928,276,277,278,276,6025
|
|
20250117,122500,228362978,278,278,278,278,20
|
|
20250117,122400,228357418,277,276,277,276,5
|
|
20250117,122300,228356034,277,277,278,277,2100
|
|
20250117,122200,227774168,277,277,277,277,100
|
|
20250117,122100,227746468,277,277,277,276,1989
|
|
20250117,122000,227195954,277,277,277,277,7283
|
|
20250117,121900,225178563,277,276,278,276,3622
|
|
20250117,121800,224178689,278,277,278,277,13
|
|
20250117,121700,224175085,278,278,278,277,3131
|
|
20250117,121600,223307778,278,275,278,275,16900
|
|
20250117,121500,218649747,273,277,278,272,65630
|
|
20250117,121400,200601735,278,280,280,275,115255
|
|
20250117,121300,168642126,280,281,281,280,1553
|
|
20250117,121200,168207285,281,280,281,279,12943
|
|
20250117,121100,164583306,280,279,280,279,124
|
|
20250117,121000,164548700,279,279,280,278,46111
|
|
20250117,120900,151695375,280,279,280,279,13608
|
|
20250117,120800,147897013,280,280,281,279,33389
|
|
20250117,120700,138563297,280,280,280,279,25309
|
|
20250117,120600,131482081,280,283,284,280,111394
|
|
20250117,120500,100138650,283,284,285,283,4157
|
|
20250117,120400,98961217,284,284,284,284,11964
|
|
20250117,120300,95563441,284,284,284,284,5000
|
|
20250117,120200,94143441,286,286,286,286,0
|
|
20250117,120100,94143441,286,286,286,286,1
|
|
20250117,120000,94143155,284,286,286,284,8002
|
|
20250117,115900,91870583,286,285,286,284,59813
|
|
20250117,115800,74833277,285,286,286,285,2457
|
|
20250117,115700,74133030,285,285,287,285,2124
|
|
20250117,115600,73527686,285,285,285,285,0
|
|
20250117,115500,73527686,285,285,285,285,0
|
|
20250117,115400,73527686,285,286,286,285,17
|
|
20250117,115300,73522831,287,287,287,287,0
|
|
20250117,115200,73522831,287,287,287,287,0
|
|
20250117,115100,73522831,287,287,287,287,1
|
|
20250117,115000,73522544,285,285,285,285,0
|
|
20250117,114900,73522544,285,285,285,285,0
|
|
20250117,114800,73522544,285,285,285,285,0
|
|
20250117,114700,73522544,285,285,285,285,0
|
|
20250117,114600,73522544,285,285,285,285,15
|
|
20250117,114500,73518269,285,285,285,285,1
|
|
20250117,114400,73517984,285,287,287,285,117
|
|
20250117,114300,73484619,287,287,287,287,6
|
|
20250117,114200,73482897,287,287,287,287,0
|
|
20250117,114100,73482897,287,287,287,287,2
|
|
20250117,114000,73482323,287,287,287,287,0
|
|
20250117,113900,73482323,287,287,287,287,1
|
|
20250117,113800,73482036,285,285,285,285,0
|
|
20250117,113700,73482036,285,286,286,285,8293
|
|
20250117,113600,71114105,287,287,287,287,0
|
|
20250117,113500,71114105,287,287,287,287,0
|
|
20250117,113400,71114105,287,287,287,287,0
|
|
20250117,113300,71114105,287,287,287,287,1
|
|
20250117,113200,71113818,287,287,287,287,3
|
|
20250117,113100,71112957,287,287,287,287,0
|
|
20250117,113000,71112957,287,287,287,287,0
|
|
20250117,112900,71112957,287,287,287,287,0
|
|
20250117,112800,71112957,287,287,287,287,0
|
|
20250117,112700,71112957,287,287,287,287,0
|
|
20250117,112600,71112957,287,287,287,287,1
|
|
20250117,112500,71112670,287,287,287,287,4
|
|
20250117,112400,71111522,287,287,287,287,0
|
|
20250117,112300,71111522,287,287,287,287,0
|
|
20250117,112200,71111522,287,287,287,287,0
|
|
20250117,112100,71111522,287,287,287,287,1
|
|
20250117,112000,71111235,285,285,285,285,0
|
|
20250117,111900,71111235,285,286,286,285,1439
|
|
20250117,111800,70700908,287,287,287,287,0
|
|
20250117,111700,70700908,287,287,287,287,4
|
|
20250117,111600,70699760,287,287,287,287,2
|
|
20250117,111500,70699186,287,287,287,287,0
|
|
20250117,111400,70699186,287,287,287,287,0
|
|
20250117,111300,70699186,287,287,287,287,0
|
|
20250117,111200,70699186,287,287,287,287,0
|
|
20250117,111100,70699186,287,287,287,287,0
|
|
20250117,111000,70699186,287,287,287,285,15
|
|
20250117,110900,70694892,287,287,287,287,1
|
|
20250117,110800,70694605,285,286,286,285,1553
|
|
20250117,110700,70251957,286,286,286,286,0
|
|
20250117,110600,70251957,286,286,286,286,8
|
|
20250117,110500,70249669,287,287,287,287,1
|
|
20250117,110400,70249382,287,287,287,287,0
|
|
20250117,110300,70249382,287,287,287,287,0
|
|
20250117,110200,70249382,287,287,287,287,2
|
|
20250117,110100,70248808,287,287,287,287,0
|
|
20250117,110000,70248808,287,287,287,287,0
|
|
20250117,105900,70248808,287,287,287,287,0
|
|
20250117,105800,70248808,287,287,287,287,14
|
|
20250117,105700,70244790,286,286,286,286,1171
|
|
20250117,105600,69909884,286,286,286,286,0
|
|
20250117,105500,69909884,286,286,286,286,1
|
|
20250117,105400,69909598,285,285,285,285,0
|
|
20250117,105300,69909598,285,285,285,285,2340
|
|
20250117,105200,69242698,286,286,286,286,0
|
|
20250117,105100,69242698,286,286,286,286,0
|
|
20250117,105000,69242698,286,286,286,286,0
|
|
20250117,104900,69242698,286,287,287,286,162
|
|
20250117,104800,69196365,287,286,287,285,23040
|
|
20250117,104700,62620447,286,287,287,286,25
|
|
20250117,104600,62613276,286,286,286,286,0
|
|
20250117,104500,62613276,286,286,286,286,0
|
|
20250117,104400,62613276,286,286,286,286,0
|
|
20250117,104300,62613276,286,286,286,286,0
|
|
20250117,104200,62613276,286,286,286,286,0
|
|
20250117,104100,62613276,286,286,286,286,15
|
|
20250117,104000,62608986,287,287,287,287,120
|
|
20250117,103900,62574546,288,288,288,288,0
|
|
20250117,103800,62574546,288,288,288,288,0
|
|
20250117,103700,62574546,288,288,288,288,0
|
|
20250117,103600,62574546,288,288,288,288,1
|
|
20250117,103500,62574258,287,288,288,287,11
|
|
20250117,103400,62571100,287,288,288,287,4679
|
|
20250117,103300,61228161,288,288,288,288,0
|
|
20250117,103200,61228161,288,288,288,288,0
|
|
20250117,103100,61228161,288,288,288,288,177
|
|
20250117,103000,61177185,289,289,289,289,2000
|
|
20250117,102900,60599185,289,289,289,289,0
|
|
20250117,102800,60599185,289,289,289,289,0
|
|
20250117,102700,60599185,289,289,289,289,0
|
|
20250117,102600,60599185,289,289,289,289,0
|
|
20250117,102500,60599185,289,289,289,289,1
|
|
20250117,102400,60598896,288,288,288,288,0
|
|
20250117,102300,60598896,288,288,288,288,0
|
|
20250117,102200,60598896,288,288,288,288,10
|
|
20250117,102100,60596016,289,289,289,289,0
|
|
20250117,102000,60596016,289,289,289,289,0
|
|
20250117,101900,60596016,289,289,289,289,0
|
|
20250117,101800,60596016,289,289,289,289,0
|
|
20250117,101700,60596016,289,289,289,289,439
|
|
20250117,101600,60469145,289,289,289,289,1
|
|
20250117,101500,60468856,289,289,289,289,2
|
|
20250117,101400,60468278,289,289,289,289,1000
|
|
20250117,101300,60179278,289,289,289,289,50
|
|
20250117,101200,60164828,289,289,289,289,0
|
|
20250117,101100,60164828,289,289,289,289,0
|
|
20250117,101000,60164828,289,289,289,289,0
|
|
20250117,100900,60164828,289,289,289,289,0
|
|
20250117,100800,60164828,289,289,289,289,1034
|
|
20250117,100700,59866002,289,289,289,289,0
|
|
20250117,100600,59866002,289,289,289,289,0
|
|
20250117,100500,59866002,289,289,289,289,1
|
|
20250117,100400,59865713,289,289,289,289,2076
|
|
20250117,100300,59265749,288,288,288,288,7367
|
|
20250117,100200,57144053,287,287,287,287,0
|
|
20250117,100100,57144053,287,287,287,287,30
|
|
20250117,100000,57135443,288,288,288,288,0
|
|
20250117,095900,57135443,288,288,288,288,0
|
|
20250117,095800,57135443,288,288,288,288,0
|
|
20250117,095700,57135443,288,288,288,288,0
|
|
20250117,095600,57135443,288,288,288,288,1
|
|
20250117,095500,57135155,287,287,288,287,13004
|
|
20250117,095400,53403006,288,287,288,287,2
|
|
20250117,095300,53402431,288,288,288,288,1
|
|
20250117,095200,53402143,287,287,287,287,10000
|
|
20250117,095100,50532143,288,288,288,288,0
|
|
20250117,095000,50532143,288,288,288,288,0
|
|
20250117,094900,50532143,288,287,288,287,193
|
|
20250117,094800,50476749,287,287,288,287,10018
|
|
20250117,094700,47601582,288,288,288,288,2
|
|
20250117,094600,47601006,287,288,288,287,9622
|
|
20250117,094500,44839470,288,288,288,288,60
|
|
20250117,094400,44822190,288,288,288,288,20
|
|
20250117,094300,44816430,287,287,287,287,9490
|
|
20250117,094200,42092800,287,287,287,287,2
|
|
20250117,094100,42092226,286,286,286,286,400
|
|
20250117,094000,41977826,288,288,288,288,0
|
|
20250117,093900,41977826,288,287,288,286,10004
|
|
20250117,093800,39116633,288,288,288,288,0
|
|
20250117,093700,39116633,288,288,288,288,0
|
|
20250117,093600,39116633,288,288,288,288,11
|
|
20250117,093500,39113465,289,289,289,289,1
|
|
20250117,093400,39113176,288,287,289,285,11415
|
|
20250117,093300,35853857,289,288,289,288,1555
|
|
20250117,093200,35405022,288,288,288,288,1
|
|
20250117,093100,35404734,288,287,288,287,8128
|
|
20250117,093000,33071997,287,287,287,287,4825
|
|
20250117,092900,31687222,286,287,287,286,8
|
|
20250117,092800,31684927,287,286,287,286,97
|
|
20250117,092700,31657184,287,287,287,287,0
|
|
20250117,092600,31657184,287,286,287,286,2
|
|
20250117,092500,31656611,287,287,287,287,3
|
|
20250117,092400,31655750,287,287,287,287,2
|
|
20250117,092300,31655176,287,287,287,287,0
|
|
20250117,092200,31655176,287,287,287,287,0
|
|
20250117,092100,31655176,287,287,287,287,2
|
|
20250117,092000,31654602,287,287,287,287,0
|
|
20250117,091900,31654602,287,286,287,286,1003
|
|
20250117,091800,31367741,286,286,286,286,1
|
|
20250117,091700,31367455,286,287,287,286,163
|
|
20250117,091600,31320835,287,287,287,287,1
|
|
20250117,091500,31320548,287,286,287,286,1219
|
|
20250117,091400,30971913,286,286,286,286,171
|
|
20250117,091300,30923007,286,285,286,285,2
|
|
20250117,091200,30922436,285,285,285,285,4998
|
|
20250117,091100,29498006,285,285,285,285,1
|
|
20250117,091000,29497721,285,287,287,285,30005
|
|
20250117,090900,20931492,287,287,287,287,508
|
|
20250117,090800,20785696,287,287,287,287,0
|
|
20250117,090700,20785696,287,286,287,286,33
|
|
20250117,090600,20776256,285,285,285,285,0
|
|
20250117,090500,20776256,285,285,286,285,22425
|
|
20250117,090400,14385130,287,288,288,285,5575
|
|
20250117,090300,12791790,288,287,288,286,1031
|
|
20250117,090200,12496034,288,288,288,288,486
|
|
20250117,090100,12356066,287,288,288,287,20740
|
|
20250117,090000,6403486,287,291,291,287,22052
|