606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,190300,135852014,276,276,276,276,1576
|
|
20250120,190200,135852014,276,276,276,276,0
|
|
20250120,190100,135852014,276,276,276,276,0
|
|
20250120,190000,135852014,276,276,276,276,0
|
|
20250120,185900,135852014,276,276,276,276,0
|
|
20250120,185800,135852014,276,276,276,276,0
|
|
20250120,185700,135852014,276,276,276,276,0
|
|
20250120,185600,135852014,276,276,276,276,0
|
|
20250120,185500,135852014,276,276,276,276,0
|
|
20250120,185400,135852014,276,276,276,276,0
|
|
20250120,185300,135852014,276,276,276,276,0
|
|
20250120,185200,135852014,276,276,276,276,0
|
|
20250120,185100,135852014,276,276,276,276,0
|
|
20250120,185000,135852014,276,276,276,276,0
|
|
20250120,184900,135852014,276,276,276,276,0
|
|
20250120,184800,135852014,276,276,276,276,0
|
|
20250120,184700,135852014,276,276,276,276,0
|
|
20250120,184600,135852014,276,276,276,276,0
|
|
20250120,184500,135852014,276,276,276,276,0
|
|
20250120,184400,135852014,276,276,276,276,0
|
|
20250120,184300,135852014,276,276,276,276,0
|
|
20250120,184200,135852014,276,276,276,276,0
|
|
20250120,184100,135852014,276,276,276,276,0
|
|
20250120,184000,135852014,276,276,276,276,0
|
|
20250120,183900,135852014,276,276,276,276,0
|
|
20250120,183800,135852014,276,276,276,276,0
|
|
20250120,183700,135852014,276,276,276,276,0
|
|
20250120,183600,135852014,276,276,276,276,0
|
|
20250120,183500,135852014,276,276,276,276,0
|
|
20250120,183400,135852014,276,276,276,276,0
|
|
20250120,183300,135852014,276,276,276,276,1576
|
|
20250120,183200,135852014,276,276,276,276,0
|
|
20250120,183100,135852014,276,276,276,276,0
|
|
20250120,183000,135852014,276,276,276,276,0
|
|
20250120,182900,135852014,276,276,276,276,0
|
|
20250120,182800,135852014,276,276,276,276,0
|
|
20250120,182700,135852014,276,276,276,276,0
|
|
20250120,182600,135852014,276,276,276,276,0
|
|
20250120,182500,135852014,276,276,276,276,0
|
|
20250120,182400,135852014,276,276,276,276,0
|
|
20250120,182300,135852014,276,276,276,276,0
|
|
20250120,182200,135852014,276,276,276,276,0
|
|
20250120,182100,135852014,276,276,276,276,0
|
|
20250120,182000,135852014,276,276,276,276,0
|
|
20250120,181900,135852014,276,276,276,276,0
|
|
20250120,181800,135852014,276,276,276,276,0
|
|
20250120,181700,135852014,276,276,276,276,0
|
|
20250120,181600,135852014,276,276,276,276,0
|
|
20250120,181500,135852014,276,276,276,276,0
|
|
20250120,181400,135852014,276,276,276,276,0
|
|
20250120,181300,135852014,276,276,276,276,0
|
|
20250120,181200,135852014,276,276,276,276,0
|
|
20250120,181100,135852014,276,276,276,276,0
|
|
20250120,181000,135852014,276,276,276,276,0
|
|
20250120,180900,135852014,276,276,276,276,0
|
|
20250120,180800,135852014,276,276,276,276,0
|
|
20250120,180700,135852014,276,276,276,276,0
|
|
20250120,180600,135852014,276,276,276,276,0
|
|
20250120,180500,135852014,276,276,276,276,0
|
|
20250120,180400,135852014,276,276,276,276,0
|
|
20250120,180300,135852014,276,276,276,276,1576
|
|
20250120,180200,135852014,276,276,276,276,0
|
|
20250120,180100,135852014,276,276,276,276,0
|
|
20250120,180000,135852014,276,276,276,276,0
|
|
20250120,175900,135852014,276,276,276,276,0
|
|
20250120,175800,135852014,276,276,276,276,0
|
|
20250120,175700,135852014,276,276,276,276,0
|
|
20250120,175600,135852014,276,276,276,276,0
|
|
20250120,175500,135852014,276,276,276,276,0
|
|
20250120,175400,135852014,276,276,276,276,0
|
|
20250120,175300,135852014,276,276,276,276,0
|
|
20250120,175200,135852014,276,276,276,276,0
|
|
20250120,175100,135852014,276,276,276,276,0
|
|
20250120,175000,135852014,276,276,276,276,0
|
|
20250120,174900,135852014,276,276,276,276,0
|
|
20250120,174800,135852014,276,276,276,276,0
|
|
20250120,174700,135852014,276,276,276,276,0
|
|
20250120,174600,135852014,276,276,276,276,0
|
|
20250120,174500,135852014,276,276,276,276,0
|
|
20250120,174400,135852014,276,276,276,276,0
|
|
20250120,174300,135852014,276,276,276,276,0
|
|
20250120,174200,135852014,276,276,276,276,0
|
|
20250120,174100,135852014,276,276,276,276,0
|
|
20250120,174000,135852014,276,276,276,276,0
|
|
20250120,173900,135852014,276,276,276,276,0
|
|
20250120,173800,135852014,276,276,276,276,0
|
|
20250120,173700,135852014,276,276,276,276,0
|
|
20250120,173600,135852014,276,276,276,276,0
|
|
20250120,173500,135852014,276,276,276,276,0
|
|
20250120,173400,135852014,276,276,276,276,0
|
|
20250120,173300,135852014,276,276,276,276,1576
|
|
20250120,173200,135852014,276,276,276,276,0
|
|
20250120,173100,135852014,276,276,276,276,0
|
|
20250120,173000,135852014,276,276,276,276,0
|
|
20250120,172900,135852014,276,276,276,276,0
|
|
20250120,172800,135852014,276,276,276,276,0
|
|
20250120,172700,135852014,276,276,276,276,0
|
|
20250120,172600,135852014,276,276,276,276,0
|
|
20250120,172500,135852014,276,276,276,276,0
|
|
20250120,172400,135852014,276,276,276,276,0
|
|
20250120,172300,135852014,276,276,276,276,0
|
|
20250120,172200,135852014,276,276,276,276,0
|
|
20250120,172100,135852014,276,276,276,276,0
|
|
20250120,172000,135852014,276,276,276,276,0
|
|
20250120,171900,135852014,276,276,276,276,0
|
|
20250120,171800,135852014,276,276,276,276,0
|
|
20250120,171700,135852014,276,276,276,276,0
|
|
20250120,171600,135852014,276,276,276,276,0
|
|
20250120,171500,135852014,276,276,276,276,0
|
|
20250120,171400,135852014,276,276,276,276,0
|
|
20250120,171300,135852014,276,276,276,276,0
|
|
20250120,171200,135852014,276,276,276,276,0
|
|
20250120,171100,135852014,276,276,276,276,0
|
|
20250120,171000,135852014,276,276,276,276,0
|
|
20250120,170900,135852014,276,276,276,276,0
|
|
20250120,170800,135852014,276,276,276,276,0
|
|
20250120,170700,135852014,276,276,276,276,0
|
|
20250120,170600,135852014,276,276,276,276,0
|
|
20250120,170500,135852014,276,276,276,276,0
|
|
20250120,170400,135852014,276,276,276,276,0
|
|
20250120,170300,135852014,276,276,276,276,1576
|
|
20250120,170200,135852014,276,276,276,276,0
|
|
20250120,170100,135852014,276,276,276,276,0
|
|
20250120,170000,135852014,276,276,276,276,0
|
|
20250120,165900,135852014,276,276,276,276,0
|
|
20250120,165800,135852014,276,276,276,276,0
|
|
20250120,165700,135852014,276,276,276,276,0
|
|
20250120,165600,135852014,276,276,276,276,0
|
|
20250120,165500,135852014,276,276,276,276,0
|
|
20250120,165400,135852014,276,276,276,276,0
|
|
20250120,165300,135852014,276,276,276,276,0
|
|
20250120,165200,135852014,276,276,276,276,0
|
|
20250120,165100,135852014,276,276,276,276,0
|
|
20250120,165000,135852014,276,276,276,276,0
|
|
20250120,164900,135852014,276,276,276,276,0
|
|
20250120,164800,135852014,276,276,276,276,0
|
|
20250120,164700,135852014,276,276,276,276,0
|
|
20250120,164600,135852014,276,276,276,276,0
|
|
20250120,164500,135852014,276,276,276,276,0
|
|
20250120,164400,135852014,276,276,276,276,0
|
|
20250120,164300,135852014,276,276,276,276,0
|
|
20250120,164200,135852014,276,276,276,276,0
|
|
20250120,164100,135852014,276,276,276,276,0
|
|
20250120,164000,135852014,276,276,276,276,0
|
|
20250120,163900,135852014,276,276,276,276,0
|
|
20250120,163800,135852014,276,276,276,276,0
|
|
20250120,163700,135852014,276,276,276,276,0
|
|
20250120,163600,135852014,276,276,276,276,0
|
|
20250120,163500,135852014,276,276,276,276,0
|
|
20250120,163400,135852014,276,276,276,276,0
|
|
20250120,163300,135852014,276,276,276,276,1576
|
|
20250120,163200,135852014,276,276,276,276,0
|
|
20250120,163100,135852014,276,276,276,276,0
|
|
20250120,163000,135852014,276,276,276,276,0
|
|
20250120,162900,135852014,276,276,276,276,0
|
|
20250120,162800,135852014,276,276,276,276,0
|
|
20250120,162700,135852014,276,276,276,276,0
|
|
20250120,162600,135852014,276,276,276,276,0
|
|
20250120,162500,135852014,276,276,276,276,0
|
|
20250120,162400,135852014,276,276,276,276,0
|
|
20250120,162300,135852014,276,276,276,276,0
|
|
20250120,162200,135852014,276,276,276,276,0
|
|
20250120,162100,135852014,276,276,276,276,0
|
|
20250120,162000,135852014,276,276,276,276,0
|
|
20250120,161900,135852014,276,276,276,276,0
|
|
20250120,161800,135852014,276,276,276,276,0
|
|
20250120,161700,135852014,276,276,276,276,0
|
|
20250120,161600,135852014,276,276,276,276,0
|
|
20250120,161500,135852014,276,276,276,276,0
|
|
20250120,161400,135852014,276,276,276,276,0
|
|
20250120,161300,135852014,276,276,276,276,0
|
|
20250120,161200,135852014,276,276,276,276,0
|
|
20250120,161100,135852014,276,276,276,276,0
|
|
20250120,161000,135852014,276,276,276,276,0
|
|
20250120,160900,135852014,276,276,276,276,0
|
|
20250120,160800,135852014,276,276,276,276,0
|
|
20250120,160700,135852014,276,276,276,276,0
|
|
20250120,160600,135852014,276,276,276,276,0
|
|
20250120,160500,135852014,276,276,276,276,0
|
|
20250120,160400,135852014,276,276,276,276,0
|
|
20250120,160300,135852014,276,276,276,276,1576
|
|
20250120,160200,135852014,276,276,276,276,0
|
|
20250120,160100,135852014,276,276,276,276,0
|
|
20250120,160000,135852014,276,276,276,276,0
|
|
20250120,155900,135852014,276,276,276,276,0
|
|
20250120,155800,135852014,276,276,276,276,0
|
|
20250120,155700,135852014,276,276,276,276,0
|
|
20250120,155600,135852014,276,276,276,276,0
|
|
20250120,155500,135852014,276,276,276,276,0
|
|
20250120,155400,135852014,276,276,276,276,0
|
|
20250120,155300,135852014,276,276,276,276,0
|
|
20250120,155200,135852014,276,276,276,276,0
|
|
20250120,155100,135852014,276,276,276,276,0
|
|
20250120,155000,135852014,276,276,276,276,0
|
|
20250120,154900,135852014,276,276,276,276,0
|
|
20250120,154800,135852014,276,276,276,276,0
|
|
20250120,154700,135852014,276,276,276,276,0
|
|
20250120,154600,135852014,276,276,276,276,0
|
|
20250120,154500,135852014,276,276,276,276,0
|
|
20250120,154400,135852014,276,276,276,276,0
|
|
20250120,154300,135852014,276,276,276,276,0
|
|
20250120,154200,135852014,276,276,276,276,0
|
|
20250120,154100,135852014,276,276,276,276,0
|
|
20250120,154000,135852014,276,276,276,276,0
|
|
20250120,153900,135852014,276,276,276,276,0
|
|
20250120,153800,135852014,276,276,276,276,0
|
|
20250120,153700,135852014,276,276,276,276,0
|
|
20250120,153600,135852014,276,276,276,276,0
|
|
20250120,153500,135852014,276,276,276,276,0
|
|
20250120,153400,135852014,276,276,276,276,0
|
|
20250120,153300,135852014,276,276,276,276,1576
|
|
20250120,153200,135852014,276,276,276,276,0
|
|
20250120,153100,135852014,276,276,276,276,0
|
|
20250120,153000,135852014,276,276,276,276,1576
|
|
20250120,152900,135417038,277,277,277,277,0
|
|
20250120,152800,135417038,277,277,277,277,0
|
|
20250120,152700,135417038,277,277,277,277,0
|
|
20250120,152600,135417038,277,277,277,277,0
|
|
20250120,152500,135417038,277,277,277,277,0
|
|
20250120,152400,135417038,277,277,277,277,0
|
|
20250120,152300,135417038,277,277,277,277,0
|
|
20250120,152200,135417038,277,277,277,277,0
|
|
20250120,152100,135417038,277,277,277,277,0
|
|
20250120,152000,135417038,277,277,277,277,0
|
|
20250120,151900,135417038,277,277,277,276,846
|
|
20250120,151800,135183531,276,276,276,276,901
|
|
20250120,151700,134934855,277,276,277,276,876
|
|
20250120,151600,134693039,277,277,277,276,3770
|
|
20250120,151500,133652511,277,277,277,277,0
|
|
20250120,151400,133652511,277,277,277,277,0
|
|
20250120,151300,133652511,277,276,277,276,10
|
|
20250120,151200,133649746,277,276,277,276,2
|
|
20250120,151100,133649193,276,276,276,276,3
|
|
20250120,151000,133648365,277,277,277,277,1
|
|
20250120,150900,133648088,277,277,277,277,0
|
|
20250120,150800,133648088,277,277,277,277,1
|
|
20250120,150700,133647811,277,277,277,277,0
|
|
20250120,150600,133647811,277,277,277,277,2
|
|
20250120,150500,133647257,277,277,277,277,0
|
|
20250120,150400,133647257,277,277,277,277,0
|
|
20250120,150300,133647257,277,277,277,277,63
|
|
20250120,150200,133629806,278,278,278,278,0
|
|
20250120,150100,133629806,278,278,278,278,0
|
|
20250120,150000,133629806,278,278,278,278,0
|
|
20250120,145900,133629806,278,277,278,277,13
|
|
20250120,145800,133626203,275,278,278,275,30719
|
|
20250120,145700,125159375,278,278,278,278,0
|
|
20250120,145600,125159375,278,278,278,278,0
|
|
20250120,145500,125159375,278,278,278,278,0
|
|
20250120,145400,125159375,278,278,278,278,0
|
|
20250120,145300,125159375,278,278,278,278,0
|
|
20250120,145200,125159375,278,278,278,278,0
|
|
20250120,145100,125159375,278,278,278,278,2
|
|
20250120,145000,125158819,279,279,279,279,1
|
|
20250120,144900,125158540,279,279,279,279,1
|
|
20250120,144800,125158261,277,277,277,277,0
|
|
20250120,144700,125158261,277,277,277,277,0
|
|
20250120,144600,125158261,277,277,277,277,2
|
|
20250120,144500,125157707,279,279,279,279,1
|
|
20250120,144400,125157428,277,278,279,277,5
|
|
20250120,144300,125156040,277,277,277,277,3000
|
|
20250120,144200,124325040,279,279,279,279,0
|
|
20250120,144100,124325040,279,279,279,279,0
|
|
20250120,144000,124325040,279,279,279,279,0
|
|
20250120,143900,124325040,279,279,279,279,0
|
|
20250120,143800,124325040,279,279,279,279,0
|
|
20250120,143700,124325040,279,279,279,279,0
|
|
20250120,143600,124325040,279,279,279,279,0
|
|
20250120,143500,124325040,279,279,279,279,0
|
|
20250120,143400,124325040,279,279,279,279,0
|
|
20250120,143300,124325040,279,279,279,279,0
|
|
20250120,143200,124325040,279,279,279,279,0
|
|
20250120,143100,124325040,279,279,279,279,1
|
|
20250120,143000,124324761,278,278,278,278,0
|
|
20250120,142900,124324761,278,278,278,278,1000
|
|
20250120,142800,124046761,278,278,278,278,0
|
|
20250120,142700,124046761,278,278,278,278,0
|
|
20250120,142600,124046761,278,278,278,278,0
|
|
20250120,142500,124046761,278,278,278,278,0
|
|
20250120,142400,124046761,278,278,278,278,3000
|
|
20250120,142300,123212761,278,278,278,278,1
|
|
20250120,142200,123212483,277,277,277,277,500
|
|
20250120,142100,123073983,278,278,278,278,3
|
|
20250120,142000,123073149,278,278,278,278,0
|
|
20250120,141900,123073149,278,278,278,278,2
|
|
20250120,141800,123072593,277,277,277,277,2
|
|
20250120,141700,123072039,278,278,278,278,0
|
|
20250120,141600,123072039,278,278,278,278,1
|
|
20250120,141500,123071761,278,278,278,278,0
|
|
20250120,141400,123071761,278,278,278,278,1
|
|
20250120,141300,123071483,278,278,278,278,0
|
|
20250120,141200,123071483,278,278,278,278,0
|
|
20250120,141100,123071483,278,278,278,278,0
|
|
20250120,141000,123071483,278,278,278,278,1
|
|
20250120,140900,123071205,279,279,279,279,0
|
|
20250120,140800,123071205,279,279,279,279,0
|
|
20250120,140700,123071205,279,279,279,279,0
|
|
20250120,140600,123071205,279,279,279,279,1
|
|
20250120,140500,123070926,278,278,278,278,10
|
|
20250120,140400,123068146,278,278,278,278,2
|
|
20250120,140300,123067590,277,277,277,277,2
|
|
20250120,140200,123067036,279,279,279,279,0
|
|
20250120,140100,123067036,279,279,279,279,0
|
|
20250120,140000,123067036,279,279,279,279,0
|
|
20250120,135900,123067036,279,279,279,279,0
|
|
20250120,135800,123067036,279,279,279,279,0
|
|
20250120,135700,123067036,279,279,279,279,3
|
|
20250120,135600,123066199,279,279,279,279,0
|
|
20250120,135500,123066199,279,279,279,279,0
|
|
20250120,135400,123066199,279,279,279,279,0
|
|
20250120,135300,123066199,279,279,279,279,0
|
|
20250120,135200,123066199,279,279,279,279,0
|
|
20250120,135100,123066199,279,279,279,279,0
|
|
20250120,135000,123066199,279,279,279,279,0
|
|
20250120,134900,123066199,279,279,279,279,0
|
|
20250120,134800,123066199,279,279,279,279,1
|
|
20250120,134700,123065920,279,279,279,279,0
|
|
20250120,134600,123065920,279,279,279,279,0
|
|
20250120,134500,123065920,279,279,279,279,0
|
|
20250120,134400,123065920,279,279,279,279,0
|
|
20250120,134300,123065920,279,279,279,279,120
|
|
20250120,134200,123032440,277,277,277,277,2
|
|
20250120,134100,123031886,277,277,277,277,75
|
|
20250120,134000,123011111,279,279,279,279,2
|
|
20250120,133900,123010553,279,279,279,279,0
|
|
20250120,133800,123010553,279,279,279,279,0
|
|
20250120,133700,123010553,279,279,279,279,0
|
|
20250120,133600,123010553,279,279,279,279,0
|
|
20250120,133500,123010553,279,279,279,279,0
|
|
20250120,133400,123010553,279,279,279,279,2
|
|
20250120,133300,123009995,277,277,277,277,0
|
|
20250120,133200,123009995,277,277,277,277,2
|
|
20250120,133100,123009441,279,279,279,279,0
|
|
20250120,133000,123009441,279,279,279,279,0
|
|
20250120,132900,123009441,279,279,279,279,1
|
|
20250120,132800,123009162,278,278,278,278,0
|
|
20250120,132700,123009162,278,277,278,277,3
|
|
20250120,132600,123008330,279,279,279,279,0
|
|
20250120,132500,123008330,279,279,279,279,4
|
|
20250120,132400,123007214,279,279,279,279,0
|
|
20250120,132300,123007214,279,279,279,279,1
|
|
20250120,132200,123006935,279,279,279,279,1
|
|
20250120,132100,123006656,277,277,277,277,1286
|
|
20250120,132000,122650434,277,277,277,277,0
|
|
20250120,131900,122650434,277,277,277,277,0
|
|
20250120,131800,122650434,277,277,277,277,0
|
|
20250120,131700,122650434,277,277,277,277,0
|
|
20250120,131600,122650434,277,277,277,277,0
|
|
20250120,131500,122650434,277,279,279,277,2
|
|
20250120,131400,122649878,278,278,278,278,0
|
|
20250120,131300,122649878,278,278,278,278,0
|
|
20250120,131200,122649878,278,278,278,278,2152
|
|
20250120,131100,122051622,277,277,277,277,1521
|
|
20250120,131000,121630305,277,277,277,277,0
|
|
20250120,130900,121630305,277,277,277,277,0
|
|
20250120,130800,121630305,277,277,277,277,4
|
|
20250120,130700,121629197,278,278,278,278,1
|
|
20250120,130600,121628919,277,277,277,277,0
|
|
20250120,130500,121628919,277,277,277,277,5
|
|
20250120,130400,121627534,278,278,278,278,38
|
|
20250120,130300,121616970,279,279,279,279,0
|
|
20250120,130200,121616970,279,279,279,279,0
|
|
20250120,130100,121616970,279,279,279,279,7
|
|
20250120,130000,121615017,279,279,279,279,0
|
|
20250120,125900,121615017,279,279,279,279,0
|
|
20250120,125800,121615017,279,279,279,279,0
|
|
20250120,125700,121615017,279,279,279,279,1
|
|
20250120,125600,121614738,279,279,279,279,1
|
|
20250120,125500,121614459,279,279,279,279,0
|
|
20250120,125400,121614459,279,279,279,279,0
|
|
20250120,125300,121614459,279,279,279,279,1
|
|
20250120,125200,121614180,278,278,278,278,1
|
|
20250120,125100,121613902,279,279,279,279,0
|
|
20250120,125000,121613902,279,279,279,279,311
|
|
20250120,124900,121527133,279,279,279,279,0
|
|
20250120,124800,121527133,279,279,279,279,1
|
|
20250120,124700,121526854,278,278,278,278,490
|
|
20250120,124600,121390634,279,279,279,279,0
|
|
20250120,124500,121390634,279,279,279,279,0
|
|
20250120,124400,121390634,279,279,279,279,0
|
|
20250120,124300,121390634,279,279,279,279,0
|
|
20250120,124200,121390634,279,279,279,279,0
|
|
20250120,124100,121390634,279,279,279,279,0
|
|
20250120,124000,121390634,279,279,279,279,0
|
|
20250120,123900,121390634,279,279,279,279,0
|
|
20250120,123800,121390634,279,279,279,279,0
|
|
20250120,123700,121390634,279,279,279,279,31
|
|
20250120,123600,121381985,279,279,279,279,0
|
|
20250120,123500,121381985,279,279,279,279,0
|
|
20250120,123400,121381985,279,279,279,279,50
|
|
20250120,123300,121368035,279,279,279,279,189
|
|
20250120,123200,121315304,279,279,279,279,0
|
|
20250120,123100,121315304,279,279,279,279,0
|
|
20250120,123000,121315304,279,279,279,279,0
|
|
20250120,122900,121315304,279,279,279,279,0
|
|
20250120,122800,121315304,279,279,279,279,0
|
|
20250120,122700,121315304,279,279,279,279,0
|
|
20250120,122600,121315304,279,279,279,279,2
|
|
20250120,122500,121314746,279,279,279,279,13
|
|
20250120,122400,121311119,278,278,278,278,0
|
|
20250120,122300,121311119,278,279,279,278,5
|
|
20250120,122200,121309727,279,279,279,279,13
|
|
20250120,122100,121306100,279,279,279,279,5
|
|
20250120,122000,121304705,279,279,279,279,20
|
|
20250120,121900,121299125,279,278,279,278,3
|
|
20250120,121800,121298290,280,280,280,280,0
|
|
20250120,121700,121298290,280,280,280,280,206
|
|
20250120,121600,121240610,280,280,280,280,1
|
|
20250120,121500,121240330,278,278,278,278,0
|
|
20250120,121400,121240330,278,278,278,278,0
|
|
20250120,121300,121240330,278,278,278,278,0
|
|
20250120,121200,121240330,278,278,278,278,0
|
|
20250120,121100,121240330,278,278,278,278,2
|
|
20250120,121000,121239774,278,279,279,278,19198
|
|
20250120,120900,115883534,279,278,279,278,3
|
|
20250120,120800,115882699,278,278,278,278,0
|
|
20250120,120700,115882699,278,278,278,278,1
|
|
20250120,120600,115882421,279,278,279,278,2
|
|
20250120,120500,115881864,277,278,278,277,3
|
|
20250120,120400,115881032,277,277,277,277,1815
|
|
20250120,120300,115378277,279,279,279,279,0
|
|
20250120,120200,115378277,279,279,279,279,0
|
|
20250120,120100,115378277,279,279,279,279,1
|
|
20250120,120000,115377998,278,278,278,278,0
|
|
20250120,115900,115377998,278,278,278,278,11892
|
|
20250120,115800,112072022,278,278,278,278,34
|
|
20250120,115700,112062570,278,278,278,278,0
|
|
20250120,115600,112062570,278,278,278,278,1
|
|
20250120,115500,112062292,278,278,278,278,0
|
|
20250120,115400,112062292,278,278,278,278,801
|
|
20250120,115300,111839614,278,278,278,278,0
|
|
20250120,115200,111839614,278,278,278,278,2
|
|
20250120,115100,111839058,278,279,279,278,8324
|
|
20250120,115000,109524985,278,278,278,278,11677
|
|
20250120,114900,106278779,278,278,278,278,1
|
|
20250120,114800,106278501,278,278,278,278,0
|
|
20250120,114700,106278501,278,278,278,278,22
|
|
20250120,114600,106272385,278,278,278,278,1600
|
|
20250120,114500,105827585,278,278,278,278,278
|
|
20250120,114400,105750301,278,278,278,278,100
|
|
20250120,114300,105722501,278,278,278,278,102
|
|
20250120,114200,105694145,278,278,278,278,0
|
|
20250120,114100,105694145,278,278,278,278,1
|
|
20250120,114000,105693867,278,278,278,278,0
|
|
20250120,113900,105693867,278,278,278,278,0
|
|
20250120,113800,105693867,278,278,278,278,0
|
|
20250120,113700,105693867,278,276,278,276,10014
|
|
20250120,113600,102930001,276,276,276,276,0
|
|
20250120,113500,102930001,276,276,276,276,2
|
|
20250120,113400,102929449,275,275,275,275,2500
|
|
20250120,113300,102241949,275,275,275,275,260
|
|
20250120,113200,102170449,276,276,276,276,0
|
|
20250120,113100,102170449,276,276,276,276,0
|
|
20250120,113000,102170449,276,276,276,276,0
|
|
20250120,112900,102170449,276,276,276,276,1
|
|
20250120,112800,102170173,276,276,276,276,0
|
|
20250120,112700,102170173,276,276,276,276,10000
|
|
20250120,112600,99410173,276,276,276,275,180350
|
|
20250120,112500,49633578,278,278,278,278,9
|
|
20250120,112400,49631076,276,277,277,276,57293
|
|
20250120,112300,33816345,277,279,279,277,10001
|
|
20250120,112200,31046066,277,277,277,277,0
|
|
20250120,112100,31046066,277,277,277,277,0
|
|
20250120,112000,31046066,277,277,277,277,0
|
|
20250120,111900,31046066,277,277,277,277,500
|
|
20250120,111800,30907566,279,279,279,279,0
|
|
20250120,111700,30907566,279,279,279,279,0
|
|
20250120,111600,30907566,279,279,279,279,0
|
|
20250120,111500,30907566,279,279,279,279,0
|
|
20250120,111400,30907566,279,279,279,279,0
|
|
20250120,111300,30907566,279,279,279,279,32
|
|
20250120,111200,30898638,279,279,279,279,0
|
|
20250120,111100,30898638,279,279,279,279,0
|
|
20250120,111000,30898638,279,279,279,279,0
|
|
20250120,110900,30898638,279,279,279,279,1
|
|
20250120,110800,30898359,277,277,277,277,0
|
|
20250120,110700,30898359,277,277,277,277,0
|
|
20250120,110600,30898359,277,277,277,277,0
|
|
20250120,110500,30898359,277,277,277,277,0
|
|
20250120,110400,30898359,277,277,277,277,0
|
|
20250120,110300,30898359,277,277,277,277,0
|
|
20250120,110200,30898359,277,278,278,277,16821
|
|
20250120,110100,26222128,278,278,278,278,0
|
|
20250120,110000,26222128,278,278,278,278,1
|
|
20250120,105900,26221850,277,277,277,277,0
|
|
20250120,105800,26221850,277,277,277,277,42
|
|
20250120,105700,26210216,277,277,277,277,0
|
|
20250120,105600,26210216,277,277,277,277,0
|
|
20250120,105500,26210216,277,277,277,277,0
|
|
20250120,105400,26210216,277,277,277,277,0
|
|
20250120,105300,26210216,277,277,277,277,5000
|
|
20250120,105200,24825216,278,278,278,278,90
|
|
20250120,105100,24800196,278,278,278,278,0
|
|
20250120,105000,24800196,278,278,278,278,0
|
|
20250120,104900,24800196,278,278,278,278,1
|
|
20250120,104800,24799918,278,278,278,278,0
|
|
20250120,104700,24799918,278,278,278,278,0
|
|
20250120,104600,24799918,278,278,278,278,0
|
|
20250120,104500,24799918,278,278,278,278,0
|
|
20250120,104400,24799918,278,278,278,278,1
|
|
20250120,104300,24799640,277,277,277,277,1
|
|
20250120,104200,24799363,278,278,278,278,1
|
|
20250120,104100,24799085,277,277,277,277,3
|
|
20250120,104000,24798254,277,277,277,277,3
|
|
20250120,103900,24797423,278,278,278,278,0
|
|
20250120,103800,24797423,278,278,278,278,1
|
|
20250120,103700,24797145,277,277,277,277,0
|
|
20250120,103600,24797145,277,277,277,277,157
|
|
20250120,103500,24753656,277,277,277,277,0
|
|
20250120,103400,24753656,277,277,277,277,1
|
|
20250120,103300,24753379,278,278,278,278,3
|
|
20250120,103200,24752545,277,277,277,277,0
|
|
20250120,103100,24752545,277,277,277,277,0
|
|
20250120,103000,24752545,277,277,277,277,0
|
|
20250120,102900,24752545,277,277,277,277,0
|
|
20250120,102800,24752545,277,278,279,277,3
|
|
20250120,102700,24751711,277,277,277,277,240
|
|
20250120,102600,24685231,277,277,278,277,1003
|
|
20250120,102500,24406400,278,279,279,277,8
|
|
20250120,102400,24404175,279,279,279,279,0
|
|
20250120,102300,24404175,279,279,279,279,18
|
|
20250120,102200,24399153,278,278,278,278,1
|
|
20250120,102100,24398875,278,278,278,278,0
|
|
20250120,102000,24398875,278,278,278,278,36
|
|
20250120,101900,24388867,278,277,278,277,11
|
|
20250120,101800,24385819,279,278,279,278,2
|
|
20250120,101700,24385262,278,278,278,278,5743
|
|
20250120,101600,22788708,279,279,279,279,50
|
|
20250120,101500,22774758,279,279,279,279,0
|
|
20250120,101400,22774758,279,279,279,279,1
|
|
20250120,101300,22774479,278,279,279,278,212
|
|
20250120,101200,22715531,279,279,279,279,0
|
|
20250120,101100,22715531,279,279,279,279,0
|
|
20250120,101000,22715531,279,279,279,279,1
|
|
20250120,100900,22715252,279,279,279,279,0
|
|
20250120,100800,22715252,279,279,279,279,0
|
|
20250120,100700,22715252,279,279,279,279,1000
|
|
20250120,100600,22436252,279,279,279,279,0
|
|
20250120,100500,22436252,279,279,279,279,807
|
|
20250120,100400,22211099,279,279,279,279,1500
|
|
20250120,100300,21792599,279,279,279,279,300
|
|
20250120,100200,21708899,279,279,279,279,102
|
|
20250120,100100,21680441,278,278,278,278,14311
|
|
20250120,100000,17701983,278,278,278,278,0
|
|
20250120,095900,17701983,278,278,278,278,1
|
|
20250120,095800,17701705,277,278,278,277,488
|
|
20250120,095700,17566042,278,278,278,278,2
|
|
20250120,095600,17565486,278,278,278,278,88
|
|
20250120,095500,17541022,278,278,278,278,0
|
|
20250120,095400,17541022,278,278,278,278,0
|
|
20250120,095300,17541022,278,278,278,278,594
|
|
20250120,095200,17375890,278,278,278,278,152
|
|
20250120,095100,17333634,278,278,278,276,14
|
|
20250120,095000,17329748,278,278,278,278,18
|
|
20250120,094900,17324744,278,276,278,276,443
|
|
20250120,094800,17202436,278,278,278,278,3
|
|
20250120,094700,17201602,278,276,278,276,304
|
|
20250120,094600,17117696,277,278,278,276,1301
|
|
20250120,094500,16756219,278,278,278,278,0
|
|
20250120,094400,16756219,278,277,278,277,2
|
|
20250120,094300,16755664,277,278,278,277,8534
|
|
20250120,094200,14391736,277,277,277,277,1000
|
|
20250120,094100,14114736,278,278,278,278,1521
|
|
20250120,094000,13691898,278,278,278,278,1
|
|
20250120,093900,13691620,277,277,277,277,1000
|
|
20250120,093800,13414620,278,278,278,278,0
|
|
20250120,093700,13414620,278,278,278,278,2
|
|
20250120,093600,13414064,278,278,278,278,0
|
|
20250120,093500,13414064,278,278,278,278,1
|
|
20250120,093400,13413786,278,278,278,278,0
|
|
20250120,093300,13413786,278,278,278,278,0
|
|
20250120,093200,13413786,278,278,278,278,0
|
|
20250120,093100,13413786,278,278,278,278,0
|
|
20250120,093000,13413786,278,278,278,278,0
|
|
20250120,092900,13413786,278,277,278,277,439
|
|
20250120,092800,13292181,278,278,278,278,0
|
|
20250120,092700,13292181,278,277,278,277,3593
|
|
20250120,092600,12296918,277,277,277,277,1000
|
|
20250120,092500,12019918,277,277,277,277,35
|
|
20250120,092400,12010223,276,277,277,276,380
|
|
20250120,092300,11904964,277,277,277,277,20
|
|
20250120,092200,11899424,278,278,278,278,0
|
|
20250120,092100,11899424,278,278,278,278,0
|
|
20250120,092000,11899424,278,278,278,278,500
|
|
20250120,091900,11760424,278,278,278,278,0
|
|
20250120,091800,11760424,278,277,278,277,1007
|
|
20250120,091700,11481484,277,277,277,277,370
|
|
20250120,091600,11378994,277,277,277,277,0
|
|
20250120,091500,11378994,277,277,277,277,300
|
|
20250120,091400,11295894,277,278,278,277,1652
|
|
20250120,091300,10837789,278,278,278,278,127
|
|
20250120,091200,10802483,278,277,278,277,73
|
|
20250120,091100,10782245,276,278,278,276,10011
|
|
20250120,091000,8018853,277,278,278,277,80
|
|
20250120,090900,7996683,277,277,278,277,3
|
|
20250120,090800,7995851,277,278,278,277,324
|
|
20250120,090700,7905783,278,278,278,278,0
|
|
20250120,090600,7905783,278,277,278,277,3416
|
|
20250120,090500,6959549,277,276,277,276,20612
|
|
20250120,090400,1256584,278,278,278,278,0
|
|
20250120,090300,1256584,278,278,278,278,0
|
|
20250120,090200,1256584,278,278,278,278,10
|
|
20250120,090100,1253804,278,278,278,278,102
|
|
20250120,090000,1225448,277,277,277,277,4424
|