605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,190200,69546395,275,275,275,275,4091
|
|
20250121,190100,69546395,275,275,275,275,0
|
|
20250121,190000,69546395,275,275,275,275,0
|
|
20250121,185900,69546395,275,275,275,275,0
|
|
20250121,185800,69546395,275,275,275,275,0
|
|
20250121,185700,69546395,275,275,275,275,0
|
|
20250121,185600,69546395,275,275,275,275,0
|
|
20250121,185500,69546395,275,275,275,275,0
|
|
20250121,185400,69546395,275,275,275,275,0
|
|
20250121,185300,69546395,275,275,275,275,0
|
|
20250121,185200,69546395,275,275,275,275,0
|
|
20250121,185100,69546395,275,275,275,275,0
|
|
20250121,185000,69546395,275,275,275,275,0
|
|
20250121,184900,69546395,275,275,275,275,0
|
|
20250121,184800,69546395,275,275,275,275,0
|
|
20250121,184700,69546395,275,275,275,275,0
|
|
20250121,184600,69546395,275,275,275,275,0
|
|
20250121,184500,69546395,275,275,275,275,0
|
|
20250121,184400,69546395,275,275,275,275,0
|
|
20250121,184300,69546395,275,275,275,275,0
|
|
20250121,184200,69546395,275,275,275,275,0
|
|
20250121,184100,69546395,275,275,275,275,0
|
|
20250121,184000,69546395,275,275,275,275,0
|
|
20250121,183900,69546395,275,275,275,275,0
|
|
20250121,183800,69546395,275,275,275,275,0
|
|
20250121,183700,69546395,275,275,275,275,0
|
|
20250121,183600,69546395,275,275,275,275,0
|
|
20250121,183500,69546395,275,275,275,275,0
|
|
20250121,183400,69546395,275,275,275,275,0
|
|
20250121,183300,69546395,275,275,275,275,0
|
|
20250121,183200,69546395,275,275,275,275,4091
|
|
20250121,183100,69546395,275,275,275,275,0
|
|
20250121,183000,69546395,275,275,275,275,0
|
|
20250121,182900,69546395,275,275,275,275,0
|
|
20250121,182800,69546395,275,275,275,275,0
|
|
20250121,182700,69546395,275,275,275,275,0
|
|
20250121,182600,69546395,275,275,275,275,0
|
|
20250121,182500,69546395,275,275,275,275,0
|
|
20250121,182400,69546395,275,275,275,275,0
|
|
20250121,182300,69546395,275,275,275,275,0
|
|
20250121,182200,69546395,275,275,275,275,0
|
|
20250121,182100,69546395,275,275,275,275,0
|
|
20250121,182000,69546395,275,275,275,275,0
|
|
20250121,181900,69546395,275,275,275,275,0
|
|
20250121,181800,69546395,275,275,275,275,0
|
|
20250121,181700,69546395,275,275,275,275,0
|
|
20250121,181600,69546395,275,275,275,275,0
|
|
20250121,181500,69546395,275,275,275,275,0
|
|
20250121,181400,69546395,275,275,275,275,0
|
|
20250121,181300,69546395,275,275,275,275,0
|
|
20250121,181200,69546395,275,275,275,275,0
|
|
20250121,181100,69546395,275,275,275,275,0
|
|
20250121,181000,69546395,275,275,275,275,0
|
|
20250121,180900,69546395,275,275,275,275,0
|
|
20250121,180800,69546395,275,275,275,275,0
|
|
20250121,180700,69546395,275,275,275,275,0
|
|
20250121,180600,69546395,275,275,275,275,0
|
|
20250121,180500,69546395,275,275,275,275,0
|
|
20250121,180400,69546395,275,275,275,275,0
|
|
20250121,180300,69546395,275,275,275,275,0
|
|
20250121,180200,69546395,275,275,275,275,4091
|
|
20250121,180100,69546395,275,275,275,275,0
|
|
20250121,180000,69546395,275,275,275,275,0
|
|
20250121,175900,69546395,275,275,275,275,0
|
|
20250121,175800,69546395,275,275,275,275,0
|
|
20250121,175700,69546395,275,275,275,275,0
|
|
20250121,175600,69546395,275,275,275,275,0
|
|
20250121,175500,69546395,275,275,275,275,0
|
|
20250121,175400,69546395,275,275,275,275,0
|
|
20250121,175300,69546395,275,275,275,275,0
|
|
20250121,175200,69546395,275,275,275,275,0
|
|
20250121,175100,69546395,275,275,275,275,0
|
|
20250121,175000,69546395,275,275,275,275,0
|
|
20250121,174900,69546395,275,275,275,275,0
|
|
20250121,174800,69546395,275,275,275,275,0
|
|
20250121,174700,69546395,275,275,275,275,0
|
|
20250121,174600,69546395,275,275,275,275,0
|
|
20250121,174500,69546395,275,275,275,275,0
|
|
20250121,174400,69546395,275,275,275,275,0
|
|
20250121,174300,69546395,275,275,275,275,0
|
|
20250121,174200,69546395,275,275,275,275,0
|
|
20250121,174100,69546395,275,275,275,275,0
|
|
20250121,174000,69546395,275,275,275,275,0
|
|
20250121,173900,69546395,275,275,275,275,0
|
|
20250121,173800,69546395,275,275,275,275,0
|
|
20250121,173700,69546395,275,275,275,275,0
|
|
20250121,173600,69546395,275,275,275,275,0
|
|
20250121,173500,69546395,275,275,275,275,0
|
|
20250121,173400,69546395,275,275,275,275,0
|
|
20250121,173300,69546395,275,275,275,275,0
|
|
20250121,173200,69546395,275,275,275,275,4091
|
|
20250121,173100,69546395,275,275,275,275,0
|
|
20250121,173000,69546395,275,275,275,275,0
|
|
20250121,172900,69546395,275,275,275,275,0
|
|
20250121,172800,69546395,275,275,275,275,0
|
|
20250121,172700,69546395,275,275,275,275,0
|
|
20250121,172600,69546395,275,275,275,275,0
|
|
20250121,172500,69546395,275,275,275,275,0
|
|
20250121,172400,69546395,275,275,275,275,0
|
|
20250121,172300,69546395,275,275,275,275,0
|
|
20250121,172200,69546395,275,275,275,275,0
|
|
20250121,172100,69546395,275,275,275,275,0
|
|
20250121,172000,69546395,275,275,275,275,0
|
|
20250121,171900,69546395,275,275,275,275,0
|
|
20250121,171800,69546395,275,275,275,275,0
|
|
20250121,171700,69546395,275,275,275,275,0
|
|
20250121,171600,69546395,275,275,275,275,0
|
|
20250121,171500,69546395,275,275,275,275,0
|
|
20250121,171400,69546395,275,275,275,275,0
|
|
20250121,171300,69546395,275,275,275,275,0
|
|
20250121,171200,69546395,275,275,275,275,0
|
|
20250121,171100,69546395,275,275,275,275,0
|
|
20250121,171000,69546395,275,275,275,275,0
|
|
20250121,170900,69546395,275,275,275,275,0
|
|
20250121,170800,69546395,275,275,275,275,0
|
|
20250121,170700,69546395,275,275,275,275,0
|
|
20250121,170600,69546395,275,275,275,275,0
|
|
20250121,170500,69546395,275,275,275,275,0
|
|
20250121,170400,69546395,275,275,275,275,0
|
|
20250121,170300,69546395,275,275,275,275,0
|
|
20250121,170200,69546395,275,275,275,275,4091
|
|
20250121,170100,69546395,275,275,275,275,0
|
|
20250121,170000,69546395,275,275,275,275,0
|
|
20250121,165900,69546395,275,275,275,275,0
|
|
20250121,165800,69546395,275,275,275,275,0
|
|
20250121,165700,69546395,275,275,275,275,0
|
|
20250121,165600,69546395,275,275,275,275,0
|
|
20250121,165500,69546395,275,275,275,275,0
|
|
20250121,165400,69546395,275,275,275,275,0
|
|
20250121,165300,69546395,275,275,275,275,0
|
|
20250121,165200,69546395,275,275,275,275,0
|
|
20250121,165100,69546395,275,275,275,275,0
|
|
20250121,165000,69546395,275,275,275,275,0
|
|
20250121,164900,69546395,275,275,275,275,0
|
|
20250121,164800,69546395,275,275,275,275,0
|
|
20250121,164700,69546395,275,275,275,275,0
|
|
20250121,164600,69546395,275,275,275,275,0
|
|
20250121,164500,69546395,275,275,275,275,0
|
|
20250121,164400,69546395,275,275,275,275,0
|
|
20250121,164300,69546395,275,275,275,275,0
|
|
20250121,164200,69546395,275,275,275,275,0
|
|
20250121,164100,69546395,275,275,275,275,0
|
|
20250121,164000,69546395,275,275,275,275,0
|
|
20250121,163900,69546395,275,275,275,275,0
|
|
20250121,163800,69546395,275,275,275,275,0
|
|
20250121,163700,69546395,275,275,275,275,0
|
|
20250121,163600,69546395,275,275,275,275,0
|
|
20250121,163500,69546395,275,275,275,275,0
|
|
20250121,163400,69546395,275,275,275,275,0
|
|
20250121,163300,69546395,275,275,275,275,0
|
|
20250121,163200,69546395,275,275,275,275,4091
|
|
20250121,163100,69546395,275,275,275,275,0
|
|
20250121,163000,69546395,275,275,275,275,0
|
|
20250121,162900,69546395,275,275,275,275,0
|
|
20250121,162800,69546395,275,275,275,275,0
|
|
20250121,162700,69546395,275,275,275,275,0
|
|
20250121,162600,69546395,275,275,275,275,0
|
|
20250121,162500,69546395,275,275,275,275,0
|
|
20250121,162400,69546395,275,275,275,275,0
|
|
20250121,162300,69546395,275,275,275,275,0
|
|
20250121,162200,69546395,275,275,275,275,0
|
|
20250121,162100,69546395,275,275,275,275,0
|
|
20250121,162000,69546395,275,275,275,275,0
|
|
20250121,161900,69546395,275,275,275,275,0
|
|
20250121,161800,69546395,275,275,275,275,0
|
|
20250121,161700,69546395,275,275,275,275,0
|
|
20250121,161600,69546395,275,275,275,275,0
|
|
20250121,161500,69546395,275,275,275,275,0
|
|
20250121,161400,69546395,275,275,275,275,0
|
|
20250121,161300,69546395,275,275,275,275,0
|
|
20250121,161200,69546395,275,275,275,275,0
|
|
20250121,161100,69546395,275,275,275,275,0
|
|
20250121,161000,69546395,275,275,275,275,0
|
|
20250121,160900,69546395,275,275,275,275,0
|
|
20250121,160800,69546395,275,275,275,275,0
|
|
20250121,160700,69546395,275,275,275,275,0
|
|
20250121,160600,69546395,275,275,275,275,0
|
|
20250121,160500,69546395,275,275,275,275,0
|
|
20250121,160400,69546395,275,275,275,275,0
|
|
20250121,160300,69546395,275,275,275,275,0
|
|
20250121,160200,69546395,275,275,275,275,4091
|
|
20250121,160100,69546395,275,275,275,275,0
|
|
20250121,160000,69546395,275,275,275,275,0
|
|
20250121,155900,69546395,275,275,275,275,0
|
|
20250121,155800,69546395,275,275,275,275,0
|
|
20250121,155700,69546395,275,275,275,275,0
|
|
20250121,155600,69546395,275,275,275,275,0
|
|
20250121,155500,69546395,275,275,275,275,0
|
|
20250121,155400,69546395,275,275,275,275,0
|
|
20250121,155300,69546395,275,275,275,275,0
|
|
20250121,155200,69546395,275,275,275,275,0
|
|
20250121,155100,69546395,275,275,275,275,0
|
|
20250121,155000,69546395,275,275,275,275,0
|
|
20250121,154900,69546395,275,275,275,275,0
|
|
20250121,154800,69546395,275,275,275,275,0
|
|
20250121,154700,69546395,275,275,275,275,0
|
|
20250121,154600,69546395,275,275,275,275,0
|
|
20250121,154500,69546395,275,275,275,275,0
|
|
20250121,154400,69546395,275,275,275,275,0
|
|
20250121,154300,69546395,275,275,275,275,0
|
|
20250121,154200,69546395,275,275,275,275,0
|
|
20250121,154100,69546395,275,275,275,275,0
|
|
20250121,154000,69546395,275,275,275,275,0
|
|
20250121,153900,69546395,275,275,275,275,0
|
|
20250121,153800,69546395,275,275,275,275,0
|
|
20250121,153700,69546395,275,275,275,275,0
|
|
20250121,153600,69546395,275,275,275,275,0
|
|
20250121,153500,69546395,275,275,275,275,0
|
|
20250121,153400,69546395,275,275,275,275,0
|
|
20250121,153300,69546395,275,275,275,275,0
|
|
20250121,153200,69546395,275,275,275,275,4091
|
|
20250121,153100,69546395,275,275,275,275,0
|
|
20250121,153000,69546395,275,275,275,275,4091
|
|
20250121,152900,68421370,276,276,276,276,0
|
|
20250121,152800,68421370,276,276,276,276,0
|
|
20250121,152700,68421370,276,276,276,276,0
|
|
20250121,152600,68421370,276,276,276,276,0
|
|
20250121,152500,68421370,276,276,276,276,0
|
|
20250121,152400,68421370,276,276,276,276,0
|
|
20250121,152300,68421370,276,276,276,276,0
|
|
20250121,152200,68421370,276,276,276,276,0
|
|
20250121,152100,68421370,276,276,276,276,0
|
|
20250121,152000,68421370,276,276,276,276,0
|
|
20250121,151900,68421370,276,275,276,275,3
|
|
20250121,151800,68420544,276,276,276,275,204
|
|
20250121,151700,68364242,276,276,276,276,200
|
|
20250121,151600,68309042,276,276,276,276,41
|
|
20250121,151500,68297726,276,275,276,275,2
|
|
20250121,151400,68297175,274,274,274,274,2009
|
|
20250121,151300,67746709,275,275,275,275,31
|
|
20250121,151200,67738184,275,275,276,275,21
|
|
20250121,151100,67732408,274,275,275,274,4
|
|
20250121,151000,67731311,275,275,275,275,469
|
|
20250121,150900,67602336,276,276,276,276,1
|
|
20250121,150800,67602060,276,276,276,276,0
|
|
20250121,150700,67602060,276,276,276,276,2
|
|
20250121,150600,67601508,276,276,276,276,2
|
|
20250121,150500,67600956,275,275,275,275,0
|
|
20250121,150400,67600956,275,275,275,275,1026
|
|
20250121,150300,67318806,275,275,275,275,0
|
|
20250121,150200,67318806,275,275,275,275,9
|
|
20250121,150100,67316331,274,274,274,274,0
|
|
20250121,150000,67316331,274,274,274,274,2
|
|
20250121,145900,67315783,275,275,275,275,0
|
|
20250121,145800,67315783,275,275,275,275,0
|
|
20250121,145700,67315783,275,275,275,275,1
|
|
20250121,145600,67315508,275,275,275,275,1
|
|
20250121,145500,67315233,275,274,275,274,1001
|
|
20250121,145400,67039959,275,275,275,275,0
|
|
20250121,145300,67039959,275,275,275,275,0
|
|
20250121,145200,67039959,275,275,275,275,0
|
|
20250121,145100,67039959,275,274,275,274,5
|
|
20250121,145000,67038588,275,275,275,275,0
|
|
20250121,144900,67038588,275,275,275,275,0
|
|
20250121,144800,67038588,275,275,275,275,0
|
|
20250121,144700,67038588,275,275,275,275,1
|
|
20250121,144600,67038313,275,275,275,275,1
|
|
20250121,144500,67038038,275,275,275,275,0
|
|
20250121,144400,67038038,275,275,275,275,0
|
|
20250121,144300,67038038,275,275,275,275,0
|
|
20250121,144200,67038038,275,275,275,275,1
|
|
20250121,144100,67037763,275,275,275,275,0
|
|
20250121,144000,67037763,275,275,275,275,2
|
|
20250121,143900,67037213,275,275,275,275,0
|
|
20250121,143800,67037213,275,275,275,275,0
|
|
20250121,143700,67037213,275,274,275,274,321
|
|
20250121,143600,66948943,274,274,274,274,2
|
|
20250121,143500,66948395,274,274,274,274,5365
|
|
20250121,143400,65478385,275,275,275,275,0
|
|
20250121,143300,65478385,275,275,275,275,0
|
|
20250121,143200,65478385,275,275,275,275,100
|
|
20250121,143100,65450885,275,275,275,275,0
|
|
20250121,143000,65450885,275,275,275,275,0
|
|
20250121,142900,65450885,275,275,275,275,0
|
|
20250121,142800,65450885,275,275,275,275,1
|
|
20250121,142700,65450610,275,275,275,275,0
|
|
20250121,142600,65450610,275,275,275,275,0
|
|
20250121,142500,65450610,275,275,275,275,0
|
|
20250121,142400,65450610,275,275,275,275,0
|
|
20250121,142300,65450610,275,275,275,275,0
|
|
20250121,142200,65450610,275,275,275,275,1
|
|
20250121,142100,65450335,274,274,274,274,0
|
|
20250121,142000,65450335,274,274,274,274,3
|
|
20250121,141900,65449513,275,275,275,275,0
|
|
20250121,141800,65449513,275,275,275,275,1
|
|
20250121,141700,65449238,275,275,275,275,0
|
|
20250121,141600,65449238,275,275,275,275,0
|
|
20250121,141500,65449238,275,275,275,275,0
|
|
20250121,141400,65449238,275,275,275,275,1
|
|
20250121,141300,65448963,275,275,275,275,0
|
|
20250121,141200,65448963,275,275,275,275,0
|
|
20250121,141100,65448963,275,275,275,275,0
|
|
20250121,141000,65448963,275,275,275,275,2
|
|
20250121,140900,65448413,275,275,275,275,0
|
|
20250121,140800,65448413,275,275,275,275,1
|
|
20250121,140700,65448138,275,274,275,274,3
|
|
20250121,140600,65447315,275,275,275,275,51
|
|
20250121,140500,65433290,276,276,276,276,0
|
|
20250121,140400,65433290,276,276,276,276,0
|
|
20250121,140300,65433290,276,276,276,276,1
|
|
20250121,140200,65433014,274,276,276,274,98
|
|
20250121,140100,65405970,274,274,274,274,55
|
|
20250121,140000,65390900,276,276,276,276,0
|
|
20250121,135900,65390900,276,276,276,276,1
|
|
20250121,135800,65390624,276,276,276,276,0
|
|
20250121,135700,65390624,276,276,276,276,0
|
|
20250121,135600,65390624,276,276,276,276,2
|
|
20250121,135500,65390072,275,275,275,275,1
|
|
20250121,135400,65389797,275,275,275,275,0
|
|
20250121,135300,65389797,275,275,275,275,5256
|
|
20250121,135200,63944397,276,276,276,276,0
|
|
20250121,135100,63944397,276,276,276,276,0
|
|
20250121,135000,63944397,276,276,276,276,0
|
|
20250121,134900,63944397,276,276,276,276,0
|
|
20250121,134800,63944397,276,276,276,276,0
|
|
20250121,134700,63944397,276,276,276,276,0
|
|
20250121,134600,63944397,276,276,276,276,0
|
|
20250121,134500,63944397,276,276,276,276,0
|
|
20250121,134400,63944397,276,276,276,276,3
|
|
20250121,134300,63943569,276,276,276,276,0
|
|
20250121,134200,63943569,276,276,276,276,0
|
|
20250121,134100,63943569,276,276,276,276,0
|
|
20250121,134000,63943569,276,276,276,276,4
|
|
20250121,133900,63942465,276,276,276,276,100
|
|
20250121,133800,63914865,275,275,275,275,0
|
|
20250121,133700,63914865,275,275,275,275,0
|
|
20250121,133600,63914865,275,275,275,275,1
|
|
20250121,133500,63914590,276,276,276,276,1
|
|
20250121,133400,63914314,275,275,275,275,0
|
|
20250121,133300,63914314,275,275,275,275,0
|
|
20250121,133200,63914314,275,275,275,275,0
|
|
20250121,133100,63914314,275,275,275,275,0
|
|
20250121,133000,63914314,275,275,275,275,0
|
|
20250121,132900,63914314,275,275,275,275,0
|
|
20250121,132800,63914314,275,275,275,275,0
|
|
20250121,132700,63914314,275,275,275,275,0
|
|
20250121,132600,63914314,275,275,275,275,1
|
|
20250121,132500,63914039,276,276,276,276,0
|
|
20250121,132400,63914039,276,276,276,276,0
|
|
20250121,132300,63914039,276,276,276,276,1
|
|
20250121,132200,63913763,275,275,275,275,0
|
|
20250121,132100,63913763,275,275,275,275,3
|
|
20250121,132000,63912938,276,276,276,276,17
|
|
20250121,131900,63908246,276,276,276,276,1
|
|
20250121,131800,63907970,276,276,276,276,0
|
|
20250121,131700,63907970,276,276,276,276,0
|
|
20250121,131600,63907970,276,276,276,276,0
|
|
20250121,131500,63907970,276,276,276,276,0
|
|
20250121,131400,63907970,276,276,276,276,0
|
|
20250121,131300,63907970,276,276,276,276,0
|
|
20250121,131200,63907970,276,276,276,276,0
|
|
20250121,131100,63907970,276,276,276,276,0
|
|
20250121,131000,63907970,276,276,276,276,0
|
|
20250121,130900,63907970,276,276,276,276,0
|
|
20250121,130800,63907970,276,276,276,276,0
|
|
20250121,130700,63907970,276,276,276,276,0
|
|
20250121,130600,63907970,276,276,276,276,0
|
|
20250121,130500,63907970,276,276,276,276,0
|
|
20250121,130400,63907970,276,276,276,276,0
|
|
20250121,130300,63907970,276,276,276,276,0
|
|
20250121,130200,63907970,276,276,276,276,1
|
|
20250121,130100,63907694,276,276,276,276,0
|
|
20250121,130000,63907694,276,276,276,276,0
|
|
20250121,125900,63907694,276,276,276,276,0
|
|
20250121,125800,63907694,276,276,276,276,2
|
|
20250121,125700,63907142,276,276,276,276,203
|
|
20250121,125600,63851114,276,276,276,276,0
|
|
20250121,125500,63851114,276,276,276,276,0
|
|
20250121,125400,63851114,276,276,276,276,1
|
|
20250121,125300,63850838,276,276,276,276,0
|
|
20250121,125200,63850838,276,276,276,276,0
|
|
20250121,125100,63850838,276,276,276,276,0
|
|
20250121,125000,63850838,276,275,276,275,3
|
|
20250121,124900,63850012,276,276,276,276,0
|
|
20250121,124800,63850012,276,276,276,276,0
|
|
20250121,124700,63850012,276,276,276,276,0
|
|
20250121,124600,63850012,276,276,276,276,0
|
|
20250121,124500,63850012,276,276,276,276,0
|
|
20250121,124400,63850012,276,276,276,276,0
|
|
20250121,124300,63850012,276,276,276,276,0
|
|
20250121,124200,63850012,276,276,276,276,0
|
|
20250121,124100,63850012,276,276,276,276,0
|
|
20250121,124000,63850012,276,276,276,276,0
|
|
20250121,123900,63850012,276,276,276,275,4
|
|
20250121,123800,63848909,275,275,275,275,0
|
|
20250121,123700,63848909,275,275,275,275,0
|
|
20250121,123600,63848909,275,275,275,275,6604
|
|
20250121,123500,62032809,276,276,276,276,0
|
|
20250121,123400,62032809,276,276,276,276,0
|
|
20250121,123300,62032809,276,276,276,276,0
|
|
20250121,123200,62032809,276,276,276,276,0
|
|
20250121,123100,62032809,276,276,276,276,0
|
|
20250121,123000,62032809,276,276,276,276,1
|
|
20250121,122900,62032533,276,276,276,276,1
|
|
20250121,122800,62032257,276,276,276,276,0
|
|
20250121,122700,62032257,276,276,276,276,0
|
|
20250121,122600,62032257,276,276,276,276,1
|
|
20250121,122500,62031981,275,276,276,275,1000
|
|
20250121,122400,61756980,275,275,275,275,0
|
|
20250121,122300,61756980,275,275,275,275,2
|
|
20250121,122200,61756430,276,276,276,276,0
|
|
20250121,122100,61756430,276,276,276,276,50
|
|
20250121,122000,61742630,276,276,276,276,0
|
|
20250121,121900,61742630,276,276,276,276,1
|
|
20250121,121800,61742354,275,275,275,275,0
|
|
20250121,121700,61742354,275,275,275,275,0
|
|
20250121,121600,61742354,275,275,275,275,0
|
|
20250121,121500,61742354,275,275,275,275,2
|
|
20250121,121400,61741804,275,275,275,275,0
|
|
20250121,121300,61741804,275,275,275,275,2332
|
|
20250121,121200,61100504,275,275,275,274,8141
|
|
20250121,121100,58864173,275,275,275,275,0
|
|
20250121,121000,58864173,275,275,275,275,0
|
|
20250121,120900,58864173,275,275,275,275,0
|
|
20250121,120800,58864173,275,275,275,275,1
|
|
20250121,120700,58863898,274,274,274,274,0
|
|
20250121,120600,58863898,274,274,274,274,0
|
|
20250121,120500,58863898,274,274,274,274,0
|
|
20250121,120400,58863898,274,274,274,274,0
|
|
20250121,120300,58863898,274,274,274,274,0
|
|
20250121,120200,58863898,274,274,274,274,0
|
|
20250121,120100,58863898,274,274,274,274,20
|
|
20250121,120000,58858418,275,275,275,275,0
|
|
20250121,115900,58858418,275,275,275,275,0
|
|
20250121,115800,58858418,275,275,275,275,0
|
|
20250121,115700,58858418,275,275,275,275,0
|
|
20250121,115600,58858418,275,275,275,275,0
|
|
20250121,115500,58858418,275,275,275,275,0
|
|
20250121,115400,58858418,275,275,275,275,0
|
|
20250121,115300,58858418,275,275,275,275,0
|
|
20250121,115200,58858418,275,275,275,275,0
|
|
20250121,115100,58858418,275,275,275,275,2442
|
|
20250121,115000,58186868,274,274,274,274,0
|
|
20250121,114900,58186868,274,274,274,274,0
|
|
20250121,114800,58186868,274,274,274,274,0
|
|
20250121,114700,58186868,274,274,274,274,0
|
|
20250121,114600,58186868,274,274,274,274,2
|
|
20250121,114500,58186320,275,275,275,275,1
|
|
20250121,114400,58186045,274,274,274,274,0
|
|
20250121,114300,58186045,274,274,274,274,0
|
|
20250121,114200,58186045,274,274,274,274,28301
|
|
20250121,114100,50431571,274,274,274,274,0
|
|
20250121,114000,50431571,274,274,274,274,10
|
|
20250121,113900,50428831,274,274,274,274,0
|
|
20250121,113800,50428831,274,274,274,274,2
|
|
20250121,113700,50428283,273,273,273,273,393
|
|
20250121,113600,50320994,273,273,273,273,5661
|
|
20250121,113500,48775541,274,274,274,274,0
|
|
20250121,113400,48775541,274,274,274,274,0
|
|
20250121,113300,48775541,274,274,274,274,1
|
|
20250121,113200,48775267,274,274,274,274,0
|
|
20250121,113100,48775267,274,274,274,274,0
|
|
20250121,113000,48775267,274,274,274,274,0
|
|
20250121,112900,48775267,274,274,274,274,0
|
|
20250121,112800,48775267,274,274,274,274,5
|
|
20250121,112700,48773897,273,273,273,273,0
|
|
20250121,112600,48773897,273,273,273,273,0
|
|
20250121,112500,48773897,273,274,274,273,12
|
|
20250121,112400,48770620,274,274,274,274,0
|
|
20250121,112300,48770620,274,274,274,274,9
|
|
20250121,112200,48768154,273,273,273,273,0
|
|
20250121,112100,48768154,273,273,273,273,0
|
|
20250121,112000,48768154,273,274,274,273,9
|
|
20250121,111900,48765690,273,273,273,273,72
|
|
20250121,111800,48746034,274,274,274,273,1922
|
|
20250121,111700,48221326,274,274,274,274,1
|
|
20250121,111600,48221052,273,273,273,273,11000
|
|
20250121,111500,45218052,273,274,274,273,1002
|
|
20250121,111400,44944504,274,274,274,274,0
|
|
20250121,111300,44944504,274,274,274,274,2
|
|
20250121,111200,44943956,274,274,274,274,16
|
|
20250121,111100,44939572,274,274,274,274,10
|
|
20250121,111000,44936832,274,274,274,274,0
|
|
20250121,110900,44936832,274,274,274,274,0
|
|
20250121,110800,44936832,274,274,274,274,0
|
|
20250121,110700,44936832,274,274,274,274,0
|
|
20250121,110600,44936832,274,273,274,273,15
|
|
20250121,110500,44932723,274,274,274,274,0
|
|
20250121,110400,44932723,274,274,274,274,0
|
|
20250121,110300,44932723,274,274,274,274,0
|
|
20250121,110200,44932723,274,274,274,274,0
|
|
20250121,110100,44932723,274,274,274,274,0
|
|
20250121,110000,44932723,274,274,274,274,0
|
|
20250121,105900,44932723,274,274,274,274,0
|
|
20250121,105800,44932723,274,274,274,274,2
|
|
20250121,105700,44932175,274,274,274,274,0
|
|
20250121,105600,44932175,274,274,274,274,40
|
|
20250121,105500,44921215,274,274,274,274,13791
|
|
20250121,105400,41142481,275,275,275,275,0
|
|
20250121,105300,41142481,275,275,275,275,0
|
|
20250121,105200,41142481,275,275,275,275,0
|
|
20250121,105100,41142481,275,275,275,275,0
|
|
20250121,105000,41142481,275,275,275,275,0
|
|
20250121,104900,41142481,275,275,275,275,119
|
|
20250121,104800,41109756,275,275,275,275,0
|
|
20250121,104700,41109756,275,275,275,275,0
|
|
20250121,104600,41109756,275,275,275,275,100
|
|
20250121,104500,41082256,275,275,275,275,0
|
|
20250121,104400,41082256,275,275,275,275,0
|
|
20250121,104300,41082256,275,275,275,275,15
|
|
20250121,104200,41078131,274,274,274,274,0
|
|
20250121,104100,41078131,274,274,274,274,110
|
|
20250121,104000,41047991,275,275,275,275,0
|
|
20250121,103900,41047991,275,275,275,275,0
|
|
20250121,103800,41047991,275,275,275,275,1
|
|
20250121,103700,41047716,274,274,274,274,0
|
|
20250121,103600,41047716,274,274,274,274,4
|
|
20250121,103500,41046620,274,274,274,274,0
|
|
20250121,103400,41046620,274,274,274,274,0
|
|
20250121,103300,41046620,274,275,275,274,4
|
|
20250121,103200,41045522,274,274,274,274,0
|
|
20250121,103100,41045522,274,274,274,274,7963
|
|
20250121,103000,38863660,274,273,274,273,1037
|
|
20250121,102900,38580505,274,274,274,274,902
|
|
20250121,102800,38333357,274,274,274,274,18500
|
|
20250121,102700,33264357,274,274,274,274,1584
|
|
20250121,102600,32830341,274,274,274,274,9961
|
|
20250121,102500,30101027,274,275,275,274,501
|
|
20250121,102400,29963752,274,274,274,274,10483
|
|
20250121,102300,27091410,275,275,275,275,0
|
|
20250121,102200,27091410,275,275,275,275,0
|
|
20250121,102100,27091410,275,275,275,275,0
|
|
20250121,102000,27091410,275,275,275,275,0
|
|
20250121,101900,27091410,275,274,275,274,1018
|
|
20250121,101800,26812461,275,275,275,275,0
|
|
20250121,101700,26812461,275,275,275,275,1
|
|
20250121,101600,26812186,275,275,275,275,2
|
|
20250121,101500,26811636,274,274,274,274,1
|
|
20250121,101400,26811362,275,275,275,275,0
|
|
20250121,101300,26811362,275,275,275,275,51
|
|
20250121,101200,26797337,275,275,275,275,0
|
|
20250121,101100,26797337,275,275,275,275,0
|
|
20250121,101000,26797337,275,275,275,275,0
|
|
20250121,100900,26797337,275,275,275,275,3
|
|
20250121,100800,26796512,274,275,275,274,5510
|
|
20250121,100700,25286763,275,275,275,275,0
|
|
20250121,100600,25286763,275,275,275,275,2
|
|
20250121,100500,25286213,275,275,275,275,0
|
|
20250121,100400,25286213,275,275,275,275,3
|
|
20250121,100300,25285388,275,275,275,275,10
|
|
20250121,100200,25282638,275,275,275,275,0
|
|
20250121,100100,25282638,275,275,275,275,2
|
|
20250121,100000,25282088,275,275,275,275,0
|
|
20250121,095900,25282088,275,275,275,275,0
|
|
20250121,095800,25282088,275,275,275,275,0
|
|
20250121,095700,25282088,275,275,275,275,2
|
|
20250121,095600,25281538,275,275,275,275,2
|
|
20250121,095500,25280988,274,274,274,274,4
|
|
20250121,095400,25279892,275,275,275,274,10004
|
|
20250121,095300,22538792,275,275,275,275,145
|
|
20250121,095200,22498917,275,275,275,275,72
|
|
20250121,095100,22479117,276,276,276,276,0
|
|
20250121,095000,22479117,276,275,276,275,1039
|
|
20250121,094900,22193391,276,276,276,276,1
|
|
20250121,094800,22193115,276,276,276,275,36
|
|
20250121,094700,22183204,276,276,276,276,0
|
|
20250121,094600,22183204,276,276,276,276,160
|
|
20250121,094500,22139044,276,275,276,275,3920
|
|
20250121,094400,21061043,274,276,276,274,6602
|
|
20250121,094300,19245475,276,276,276,276,10
|
|
20250121,094200,19242715,275,275,275,275,400
|
|
20250121,094100,19132715,276,276,276,276,4
|
|
20250121,094000,19131611,275,275,275,275,0
|
|
20250121,093900,19131611,275,275,275,275,0
|
|
20250121,093800,19131611,275,276,276,275,1570
|
|
20250121,093700,18699855,276,276,276,276,4
|
|
20250121,093600,18698751,275,276,276,275,33755
|
|
20250121,093500,9416124,276,275,276,275,6
|
|
20250121,093400,9414471,276,276,276,276,2
|
|
20250121,093300,9413919,276,276,276,276,27
|
|
20250121,093200,9406467,276,276,276,276,1527
|
|
20250121,093100,8985015,276,276,276,275,8
|
|
20250121,093000,8982808,276,276,276,276,1
|
|
20250121,092900,8982532,276,276,276,276,670
|
|
20250121,092800,8797612,276,276,276,276,810
|
|
20250121,092700,8574052,277,277,277,277,0
|
|
20250121,092600,8574052,277,277,277,277,0
|
|
20250121,092500,8574052,277,277,277,277,0
|
|
20250121,092400,8574052,277,277,277,277,0
|
|
20250121,092300,8574052,277,276,277,275,7093
|
|
20250121,092200,6616383,277,277,277,277,100
|
|
20250121,092100,6588683,277,277,277,277,1
|
|
20250121,092000,6588406,276,276,276,276,0
|
|
20250121,091900,6588406,276,276,276,276,0
|
|
20250121,091800,6588406,276,276,276,276,5
|
|
20250121,091700,6587026,276,276,276,276,3424
|
|
20250121,091600,5642002,277,277,277,277,72
|
|
20250121,091500,5622058,278,278,278,278,0
|
|
20250121,091400,5622058,278,277,278,277,2
|
|
20250121,091300,5621503,278,278,278,278,1
|
|
20250121,091200,5621225,277,278,278,277,6500
|
|
20250121,091100,3818725,278,277,278,277,2
|
|
20250121,091000,3818170,277,277,277,277,0
|
|
20250121,090900,3818170,277,277,277,277,0
|
|
20250121,090800,3818170,277,277,277,277,2
|
|
20250121,090700,3817616,277,277,277,277,60
|
|
20250121,090600,3800996,277,276,277,276,3004
|
|
20250121,090500,2971888,278,277,278,277,2291
|
|
20250121,090400,2337280,277,277,277,277,0
|
|
20250121,090300,2337280,277,276,277,276,12
|
|
20250121,090200,2333966,277,275,277,275,3504
|
|
20250121,090100,1367856,276,276,276,276,4
|
|
20250121,090000,1366752,276,275,276,275,4970
|