605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,190200,58465257,274,274,274,274,2071
|
|
20250122,190100,58465257,274,274,274,274,0
|
|
20250122,190000,58465257,274,274,274,274,0
|
|
20250122,185900,58465257,274,274,274,274,0
|
|
20250122,185800,58465257,274,274,274,274,0
|
|
20250122,185700,58465257,274,274,274,274,0
|
|
20250122,185600,58465257,274,274,274,274,0
|
|
20250122,185500,58465257,274,274,274,274,0
|
|
20250122,185400,58465257,274,274,274,274,0
|
|
20250122,185300,58465257,274,274,274,274,0
|
|
20250122,185200,58465257,274,274,274,274,0
|
|
20250122,185100,58465257,274,274,274,274,0
|
|
20250122,185000,58465257,274,274,274,274,0
|
|
20250122,184900,58465257,274,274,274,274,0
|
|
20250122,184800,58465257,274,274,274,274,0
|
|
20250122,184700,58465257,274,274,274,274,0
|
|
20250122,184600,58465257,274,274,274,274,0
|
|
20250122,184500,58465257,274,274,274,274,0
|
|
20250122,184400,58465257,274,274,274,274,0
|
|
20250122,184300,58465257,274,274,274,274,0
|
|
20250122,184200,58465257,274,274,274,274,0
|
|
20250122,184100,58465257,274,274,274,274,0
|
|
20250122,184000,58465257,274,274,274,274,0
|
|
20250122,183900,58465257,274,274,274,274,0
|
|
20250122,183800,58465257,274,274,274,274,0
|
|
20250122,183700,58465257,274,274,274,274,0
|
|
20250122,183600,58465257,274,274,274,274,0
|
|
20250122,183500,58465257,274,274,274,274,0
|
|
20250122,183400,58465257,274,274,274,274,0
|
|
20250122,183300,58465257,274,274,274,274,0
|
|
20250122,183200,58465257,274,274,274,274,2071
|
|
20250122,183100,58465257,274,274,274,274,0
|
|
20250122,183000,58465257,274,274,274,274,0
|
|
20250122,182900,58465257,274,274,274,274,0
|
|
20250122,182800,58465257,274,274,274,274,0
|
|
20250122,182700,58465257,274,274,274,274,0
|
|
20250122,182600,58465257,274,274,274,274,0
|
|
20250122,182500,58465257,274,274,274,274,0
|
|
20250122,182400,58465257,274,274,274,274,0
|
|
20250122,182300,58465257,274,274,274,274,0
|
|
20250122,182200,58465257,274,274,274,274,0
|
|
20250122,182100,58465257,274,274,274,274,0
|
|
20250122,182000,58465257,274,274,274,274,0
|
|
20250122,181900,58465257,274,274,274,274,0
|
|
20250122,181800,58465257,274,274,274,274,0
|
|
20250122,181700,58465257,274,274,274,274,0
|
|
20250122,181600,58465257,274,274,274,274,0
|
|
20250122,181500,58465257,274,274,274,274,0
|
|
20250122,181400,58465257,274,274,274,274,0
|
|
20250122,181300,58465257,274,274,274,274,0
|
|
20250122,181200,58465257,274,274,274,274,0
|
|
20250122,181100,58465257,274,274,274,274,0
|
|
20250122,181000,58465257,274,274,274,274,0
|
|
20250122,180900,58465257,274,274,274,274,0
|
|
20250122,180800,58465257,274,274,274,274,0
|
|
20250122,180700,58465257,274,274,274,274,0
|
|
20250122,180600,58465257,274,274,274,274,0
|
|
20250122,180500,58465257,274,274,274,274,0
|
|
20250122,180400,58465257,274,274,274,274,0
|
|
20250122,180300,58465257,274,274,274,274,0
|
|
20250122,180200,58465257,274,274,274,274,2071
|
|
20250122,180100,58465257,274,274,274,274,0
|
|
20250122,180000,58465257,274,274,274,274,0
|
|
20250122,175900,58465257,274,274,274,274,0
|
|
20250122,175800,58465257,274,274,274,274,0
|
|
20250122,175700,58465257,274,274,274,274,0
|
|
20250122,175600,58465257,274,274,274,274,0
|
|
20250122,175500,58465257,274,274,274,274,0
|
|
20250122,175400,58465257,274,274,274,274,0
|
|
20250122,175300,58465257,274,274,274,274,0
|
|
20250122,175200,58465257,274,274,274,274,0
|
|
20250122,175100,58465257,274,274,274,274,0
|
|
20250122,175000,58465257,274,274,274,274,0
|
|
20250122,174900,58465257,274,274,274,274,0
|
|
20250122,174800,58465257,274,274,274,274,0
|
|
20250122,174700,58465257,274,274,274,274,0
|
|
20250122,174600,58465257,274,274,274,274,0
|
|
20250122,174500,58465257,274,274,274,274,0
|
|
20250122,174400,58465257,274,274,274,274,0
|
|
20250122,174300,58465257,274,274,274,274,0
|
|
20250122,174200,58465257,274,274,274,274,0
|
|
20250122,174100,58465257,274,274,274,274,0
|
|
20250122,174000,58465257,274,274,274,274,0
|
|
20250122,173900,58465257,274,274,274,274,0
|
|
20250122,173800,58465257,274,274,274,274,0
|
|
20250122,173700,58465257,274,274,274,274,0
|
|
20250122,173600,58465257,274,274,274,274,0
|
|
20250122,173500,58465257,274,274,274,274,0
|
|
20250122,173400,58465257,274,274,274,274,0
|
|
20250122,173300,58465257,274,274,274,274,0
|
|
20250122,173200,58465257,274,274,274,274,2071
|
|
20250122,173100,58465257,274,274,274,274,0
|
|
20250122,173000,58465257,274,274,274,274,0
|
|
20250122,172900,58465257,274,274,274,274,0
|
|
20250122,172800,58465257,274,274,274,274,0
|
|
20250122,172700,58465257,274,274,274,274,0
|
|
20250122,172600,58465257,274,274,274,274,0
|
|
20250122,172500,58465257,274,274,274,274,0
|
|
20250122,172400,58465257,274,274,274,274,0
|
|
20250122,172300,58465257,274,274,274,274,0
|
|
20250122,172200,58465257,274,274,274,274,0
|
|
20250122,172100,58465257,274,274,274,274,0
|
|
20250122,172000,58465257,274,274,274,274,0
|
|
20250122,171900,58465257,274,274,274,274,0
|
|
20250122,171800,58465257,274,274,274,274,0
|
|
20250122,171700,58465257,274,274,274,274,0
|
|
20250122,171600,58465257,274,274,274,274,0
|
|
20250122,171500,58465257,274,274,274,274,0
|
|
20250122,171400,58465257,274,274,274,274,0
|
|
20250122,171300,58465257,274,274,274,274,0
|
|
20250122,171200,58465257,274,274,274,274,0
|
|
20250122,171100,58465257,274,274,274,274,0
|
|
20250122,171000,58465257,274,274,274,274,0
|
|
20250122,170900,58465257,274,274,274,274,0
|
|
20250122,170800,58465257,274,274,274,274,0
|
|
20250122,170700,58465257,274,274,274,274,0
|
|
20250122,170600,58465257,274,274,274,274,0
|
|
20250122,170500,58465257,274,274,274,274,0
|
|
20250122,170400,58465257,274,274,274,274,0
|
|
20250122,170300,58465257,274,274,274,274,0
|
|
20250122,170200,58465257,274,274,274,274,2071
|
|
20250122,170100,58465257,274,274,274,274,0
|
|
20250122,170000,58465257,274,274,274,274,0
|
|
20250122,165900,58465257,274,274,274,274,0
|
|
20250122,165800,58465257,274,274,274,274,0
|
|
20250122,165700,58465257,274,274,274,274,0
|
|
20250122,165600,58465257,274,274,274,274,0
|
|
20250122,165500,58465257,274,274,274,274,0
|
|
20250122,165400,58465257,274,274,274,274,0
|
|
20250122,165300,58465257,274,274,274,274,0
|
|
20250122,165200,58465257,274,274,274,274,0
|
|
20250122,165100,58465257,274,274,274,274,0
|
|
20250122,165000,58465257,274,274,274,274,0
|
|
20250122,164900,58465257,274,274,274,274,0
|
|
20250122,164800,58465257,274,274,274,274,0
|
|
20250122,164700,58465257,274,274,274,274,0
|
|
20250122,164600,58465257,274,274,274,274,0
|
|
20250122,164500,58465257,274,274,274,274,0
|
|
20250122,164400,58465257,274,274,274,274,0
|
|
20250122,164300,58465257,274,274,274,274,0
|
|
20250122,164200,58465257,274,274,274,274,0
|
|
20250122,164100,58465257,274,274,274,274,0
|
|
20250122,164000,58465257,274,274,274,274,0
|
|
20250122,163900,58465257,274,274,274,274,0
|
|
20250122,163800,58465257,274,274,274,274,0
|
|
20250122,163700,58465257,274,274,274,274,0
|
|
20250122,163600,58465257,274,274,274,274,0
|
|
20250122,163500,58465257,274,274,274,274,0
|
|
20250122,163400,58465257,274,274,274,274,0
|
|
20250122,163300,58465257,274,274,274,274,0
|
|
20250122,163200,58465257,274,274,274,274,2071
|
|
20250122,163100,58465257,274,274,274,274,0
|
|
20250122,163000,58465257,274,274,274,274,0
|
|
20250122,162900,58465257,274,274,274,274,0
|
|
20250122,162800,58465257,274,274,274,274,0
|
|
20250122,162700,58465257,274,274,274,274,0
|
|
20250122,162600,58465257,274,274,274,274,0
|
|
20250122,162500,58465257,274,274,274,274,0
|
|
20250122,162400,58465257,274,274,274,274,0
|
|
20250122,162300,58465257,274,274,274,274,0
|
|
20250122,162200,58465257,274,274,274,274,0
|
|
20250122,162100,58465257,274,274,274,274,0
|
|
20250122,162000,58465257,274,274,274,274,0
|
|
20250122,161900,58465257,274,274,274,274,0
|
|
20250122,161800,58465257,274,274,274,274,0
|
|
20250122,161700,58465257,274,274,274,274,0
|
|
20250122,161600,58465257,274,274,274,274,0
|
|
20250122,161500,58465257,274,274,274,274,0
|
|
20250122,161400,58465257,274,274,274,274,0
|
|
20250122,161300,58465257,274,274,274,274,0
|
|
20250122,161200,58465257,274,274,274,274,0
|
|
20250122,161100,58465257,274,274,274,274,0
|
|
20250122,161000,58465257,274,274,274,274,0
|
|
20250122,160900,58465257,274,274,274,274,0
|
|
20250122,160800,58465257,274,274,274,274,0
|
|
20250122,160700,58465257,274,274,274,274,0
|
|
20250122,160600,58465257,274,274,274,274,0
|
|
20250122,160500,58465257,274,274,274,274,0
|
|
20250122,160400,58465257,274,274,274,274,0
|
|
20250122,160300,58465257,274,274,274,274,0
|
|
20250122,160200,58465257,274,274,274,274,2071
|
|
20250122,160100,58465257,274,274,274,274,0
|
|
20250122,160000,58465257,274,274,274,274,0
|
|
20250122,155900,58465257,274,274,274,274,0
|
|
20250122,155800,58465257,274,274,274,274,0
|
|
20250122,155700,58465257,274,274,274,274,0
|
|
20250122,155600,58465257,274,274,274,274,0
|
|
20250122,155500,58465257,274,274,274,274,0
|
|
20250122,155400,58465257,274,274,274,274,0
|
|
20250122,155300,58465257,274,274,274,274,0
|
|
20250122,155200,58465257,274,274,274,274,0
|
|
20250122,155100,58465257,274,274,274,274,0
|
|
20250122,155000,58465257,274,274,274,274,0
|
|
20250122,154900,58465257,274,274,274,274,0
|
|
20250122,154800,58465257,274,274,274,274,0
|
|
20250122,154700,58465257,274,274,274,274,0
|
|
20250122,154600,58465257,274,274,274,274,0
|
|
20250122,154500,58465257,274,274,274,274,0
|
|
20250122,154400,58465257,274,274,274,274,0
|
|
20250122,154300,58465257,274,274,274,274,0
|
|
20250122,154200,58465257,274,274,274,274,0
|
|
20250122,154100,58465257,274,274,274,274,0
|
|
20250122,154000,58465257,274,274,274,274,0
|
|
20250122,153900,58465257,274,274,274,274,0
|
|
20250122,153800,58465257,274,274,274,274,0
|
|
20250122,153700,58465257,274,274,274,274,0
|
|
20250122,153600,58465257,274,274,274,274,0
|
|
20250122,153500,58465257,274,274,274,274,0
|
|
20250122,153400,58465257,274,274,274,274,0
|
|
20250122,153300,58465257,274,274,274,274,0
|
|
20250122,153200,58465257,274,274,274,274,2071
|
|
20250122,153100,58465257,274,274,274,274,0
|
|
20250122,153000,58465257,274,274,274,274,2071
|
|
20250122,152900,57897803,274,274,274,274,0
|
|
20250122,152800,57897803,274,274,274,274,0
|
|
20250122,152700,57897803,274,274,274,274,0
|
|
20250122,152600,57897803,274,274,274,274,0
|
|
20250122,152500,57897803,274,274,274,274,0
|
|
20250122,152400,57897803,274,274,274,274,0
|
|
20250122,152300,57897803,274,274,274,274,0
|
|
20250122,152200,57897803,274,274,274,274,0
|
|
20250122,152100,57897803,274,274,274,274,0
|
|
20250122,152000,57897803,274,274,274,274,0
|
|
20250122,151900,57897803,274,274,274,274,0
|
|
20250122,151800,57897803,274,272,274,272,57
|
|
20250122,151700,57882295,274,274,274,274,0
|
|
20250122,151600,57882295,274,273,274,272,2450
|
|
20250122,151500,57213409,275,275,275,275,0
|
|
20250122,151400,57213409,275,275,275,275,0
|
|
20250122,151300,57213409,275,273,275,273,8
|
|
20250122,151200,57211220,273,273,273,273,4
|
|
20250122,151100,57210128,274,274,274,274,0
|
|
20250122,151000,57210128,274,274,274,274,0
|
|
20250122,150900,57210128,274,274,274,274,0
|
|
20250122,150800,57210128,274,274,274,274,72
|
|
20250122,150700,57190400,272,272,272,272,98
|
|
20250122,150600,57163744,274,274,274,274,31
|
|
20250122,150500,57155250,274,274,274,274,33
|
|
20250122,150400,57146208,274,273,274,272,55245
|
|
20250122,150300,42094123,274,274,274,274,2768
|
|
20250122,150200,41335691,275,275,275,275,1
|
|
20250122,150100,41335416,275,275,275,275,0
|
|
20250122,150000,41335416,275,275,275,275,0
|
|
20250122,145900,41335416,275,275,275,275,1
|
|
20250122,145800,41335141,274,274,274,274,0
|
|
20250122,145700,41335141,274,274,274,274,1
|
|
20250122,145600,41334867,275,275,275,275,0
|
|
20250122,145500,41334867,275,275,275,275,0
|
|
20250122,145400,41334867,275,275,275,275,86
|
|
20250122,145300,41311217,275,275,275,275,0
|
|
20250122,145200,41311217,275,275,275,275,0
|
|
20250122,145100,41311217,275,275,275,275,0
|
|
20250122,145000,41311217,275,275,275,275,0
|
|
20250122,144900,41311217,275,275,275,275,0
|
|
20250122,144800,41311217,275,275,275,275,46
|
|
20250122,144700,41298567,274,274,274,274,0
|
|
20250122,144600,41298567,274,274,274,274,0
|
|
20250122,144500,41298567,274,275,275,274,1009
|
|
20250122,144400,41022092,275,275,275,275,5
|
|
20250122,144300,41020717,275,275,275,275,0
|
|
20250122,144200,41020717,275,275,275,275,0
|
|
20250122,144100,41020717,275,275,275,275,0
|
|
20250122,144000,41020717,275,275,275,275,0
|
|
20250122,143900,41020717,275,275,275,275,0
|
|
20250122,143800,41020717,275,275,275,275,0
|
|
20250122,143700,41020717,275,275,275,275,0
|
|
20250122,143600,41020717,275,275,275,275,0
|
|
20250122,143500,41020717,275,275,275,275,0
|
|
20250122,143400,41020717,275,275,275,275,10
|
|
20250122,143300,41017967,274,274,274,274,8263
|
|
20250122,143200,38753905,273,273,273,273,0
|
|
20250122,143100,38753905,273,273,273,273,0
|
|
20250122,143000,38753905,273,274,274,273,11
|
|
20250122,142900,38750892,274,274,274,274,0
|
|
20250122,142800,38750892,274,274,274,274,0
|
|
20250122,142700,38750892,274,274,274,274,0
|
|
20250122,142600,38750892,274,274,274,274,0
|
|
20250122,142500,38750892,274,274,274,274,1
|
|
20250122,142400,38750618,274,274,274,274,0
|
|
20250122,142300,38750618,274,273,274,273,2
|
|
20250122,142200,38750071,274,274,274,274,1000
|
|
20250122,142100,38476071,274,274,274,274,0
|
|
20250122,142000,38476071,274,274,274,274,0
|
|
20250122,141900,38476071,274,274,274,274,0
|
|
20250122,141800,38476071,274,274,274,274,0
|
|
20250122,141700,38476071,274,274,274,274,1
|
|
20250122,141600,38475797,273,273,273,273,4
|
|
20250122,141500,38474705,274,275,275,274,1120
|
|
20250122,141400,38167823,275,275,275,275,1
|
|
20250122,141300,38167548,275,275,275,275,5
|
|
20250122,141200,38166173,275,275,275,275,1
|
|
20250122,141100,38165898,275,275,275,275,0
|
|
20250122,141000,38165898,275,275,275,275,1
|
|
20250122,140900,38165623,275,275,275,275,0
|
|
20250122,140800,38165623,275,275,275,275,0
|
|
20250122,140700,38165623,275,275,275,275,1
|
|
20250122,140600,38165348,275,275,275,275,0
|
|
20250122,140500,38165348,275,275,275,275,1
|
|
20250122,140400,38165073,275,275,275,275,0
|
|
20250122,140300,38165073,275,275,275,275,0
|
|
20250122,140200,38165073,275,274,275,274,215
|
|
20250122,140100,38106161,274,274,274,274,28
|
|
20250122,140000,38098489,274,274,274,274,9759
|
|
20250122,135900,35424523,275,275,275,275,0
|
|
20250122,135800,35424523,275,275,275,274,5
|
|
20250122,135700,35423151,275,275,275,275,1
|
|
20250122,135600,35422876,275,275,275,275,159
|
|
20250122,135500,35379151,275,275,275,275,1
|
|
20250122,135400,35378876,275,275,275,275,1
|
|
20250122,135300,35378601,274,274,274,274,3
|
|
20250122,135200,35377779,275,275,275,275,0
|
|
20250122,135100,35377779,275,275,275,275,0
|
|
20250122,135000,35377779,275,275,275,275,0
|
|
20250122,134900,35377779,275,275,275,275,0
|
|
20250122,134800,35377779,275,275,275,275,0
|
|
20250122,134700,35377779,275,275,275,275,1
|
|
20250122,134600,35377504,275,275,275,275,0
|
|
20250122,134500,35377504,275,275,275,275,1
|
|
20250122,134400,35377229,275,275,275,275,0
|
|
20250122,134300,35377229,275,275,275,275,1
|
|
20250122,134200,35376954,275,274,275,274,5001
|
|
20250122,134100,34006679,275,275,275,275,1
|
|
20250122,134000,34006404,274,274,274,274,0
|
|
20250122,133900,34006404,274,274,274,274,1591
|
|
20250122,133800,33570470,274,274,274,274,3455
|
|
20250122,133700,32623800,274,274,274,274,4956
|
|
20250122,133600,31265856,275,275,275,275,247
|
|
20250122,133500,31197931,275,275,275,274,6912
|
|
20250122,133400,29303797,275,274,275,274,2
|
|
20250122,133300,29303248,275,275,275,275,1
|
|
20250122,133200,29302973,275,275,275,275,0
|
|
20250122,133100,29302973,275,275,275,275,0
|
|
20250122,133000,29302973,275,275,275,275,1
|
|
20250122,132900,29302698,274,274,274,274,0
|
|
20250122,132800,29302698,274,274,274,274,0
|
|
20250122,132700,29302698,274,274,274,274,0
|
|
20250122,132600,29302698,274,274,274,274,3283
|
|
20250122,132500,28403156,274,274,274,274,0
|
|
20250122,132400,28403156,274,274,274,274,0
|
|
20250122,132300,28403156,274,274,274,274,0
|
|
20250122,132200,28403156,274,274,274,274,0
|
|
20250122,132100,28403156,274,274,274,274,5137
|
|
20250122,132000,26995618,274,274,274,274,0
|
|
20250122,131900,26995618,274,274,274,274,0
|
|
20250122,131800,26995618,274,274,274,274,0
|
|
20250122,131700,26995618,274,274,274,274,0
|
|
20250122,131600,26995618,274,274,274,274,0
|
|
20250122,131500,26995618,274,274,274,274,4489
|
|
20250122,131400,25765632,274,274,274,274,0
|
|
20250122,131300,25765632,274,275,275,274,99
|
|
20250122,131200,25738497,274,274,274,274,0
|
|
20250122,131100,25738497,274,274,274,274,8000
|
|
20250122,131000,23546497,275,275,275,275,0
|
|
20250122,130900,23546497,275,275,275,275,0
|
|
20250122,130800,23546497,275,275,275,275,0
|
|
20250122,130700,23546497,275,275,275,275,0
|
|
20250122,130600,23546497,275,275,275,275,0
|
|
20250122,130500,23546497,275,275,275,275,0
|
|
20250122,130400,23546497,275,275,275,275,0
|
|
20250122,130300,23546497,275,275,275,275,0
|
|
20250122,130200,23546497,275,275,275,275,0
|
|
20250122,130100,23546497,275,275,275,275,0
|
|
20250122,130000,23546497,275,275,275,275,0
|
|
20250122,125900,23546497,275,275,275,275,0
|
|
20250122,125800,23546497,275,275,275,275,0
|
|
20250122,125700,23546497,275,275,275,275,1
|
|
20250122,125600,23546222,274,274,274,274,1
|
|
20250122,125500,23545948,275,275,275,275,0
|
|
20250122,125400,23545948,275,275,275,275,0
|
|
20250122,125300,23545948,275,275,275,275,0
|
|
20250122,125200,23545948,275,275,275,275,2
|
|
20250122,125100,23545398,275,275,275,275,0
|
|
20250122,125000,23545398,275,275,275,275,0
|
|
20250122,124900,23545398,275,275,275,275,0
|
|
20250122,124800,23545398,275,275,275,275,0
|
|
20250122,124700,23545398,275,275,275,275,0
|
|
20250122,124600,23545398,275,275,275,275,0
|
|
20250122,124500,23545398,275,275,275,275,0
|
|
20250122,124400,23545398,275,275,275,275,0
|
|
20250122,124300,23545398,275,275,275,275,5
|
|
20250122,124200,23544023,275,275,275,275,0
|
|
20250122,124100,23544023,275,275,275,275,0
|
|
20250122,124000,23544023,275,275,275,275,0
|
|
20250122,123900,23544023,275,275,275,275,0
|
|
20250122,123800,23544023,275,275,275,275,0
|
|
20250122,123700,23544023,275,275,275,275,0
|
|
20250122,123600,23544023,275,275,275,275,0
|
|
20250122,123500,23544023,275,275,275,275,0
|
|
20250122,123400,23544023,275,275,275,275,0
|
|
20250122,123300,23544023,275,275,275,275,0
|
|
20250122,123200,23544023,275,275,275,275,0
|
|
20250122,123100,23544023,275,275,275,275,12
|
|
20250122,123000,23540723,275,275,275,275,0
|
|
20250122,122900,23540723,275,274,275,274,405
|
|
20250122,122800,23429748,274,274,274,274,0
|
|
20250122,122700,23429748,274,274,274,274,0
|
|
20250122,122600,23429748,274,274,274,274,0
|
|
20250122,122500,23429748,274,274,274,274,0
|
|
20250122,122400,23429748,274,274,274,274,23
|
|
20250122,122300,23423446,274,274,274,274,0
|
|
20250122,122200,23423446,274,274,274,274,0
|
|
20250122,122100,23423446,274,274,274,274,0
|
|
20250122,122000,23423446,274,274,274,274,0
|
|
20250122,121900,23423446,274,274,274,274,1
|
|
20250122,121800,23423172,275,275,275,275,0
|
|
20250122,121700,23423172,275,275,275,275,0
|
|
20250122,121600,23423172,275,275,275,275,1
|
|
20250122,121500,23422897,275,275,275,275,2
|
|
20250122,121400,23422347,275,275,275,275,0
|
|
20250122,121300,23422347,275,275,275,275,0
|
|
20250122,121200,23422347,275,275,275,275,0
|
|
20250122,121100,23422347,275,274,275,274,13
|
|
20250122,121000,23418775,275,275,275,275,1
|
|
20250122,120900,23418500,275,275,275,275,0
|
|
20250122,120800,23418500,275,275,275,275,0
|
|
20250122,120700,23418500,275,275,275,275,0
|
|
20250122,120600,23418500,275,275,275,275,1
|
|
20250122,120500,23418225,275,275,275,275,0
|
|
20250122,120400,23418225,275,275,275,275,0
|
|
20250122,120300,23418225,275,275,275,275,0
|
|
20250122,120200,23418225,275,275,275,275,0
|
|
20250122,120100,23418225,275,275,275,275,0
|
|
20250122,120000,23418225,275,275,275,275,53
|
|
20250122,115900,23403650,275,275,275,275,0
|
|
20250122,115800,23403650,275,275,275,275,0
|
|
20250122,115700,23403650,275,275,275,275,0
|
|
20250122,115600,23403650,275,275,275,275,0
|
|
20250122,115500,23403650,275,275,275,275,0
|
|
20250122,115400,23403650,275,275,275,275,0
|
|
20250122,115300,23403650,275,275,275,275,0
|
|
20250122,115200,23403650,275,275,275,275,0
|
|
20250122,115100,23403650,275,275,275,275,0
|
|
20250122,115000,23403650,275,275,275,275,0
|
|
20250122,114900,23403650,275,275,275,275,0
|
|
20250122,114800,23403650,275,275,275,275,1
|
|
20250122,114700,23403375,275,275,275,275,0
|
|
20250122,114600,23403375,275,275,275,275,0
|
|
20250122,114500,23403375,275,275,275,275,0
|
|
20250122,114400,23403375,275,275,275,275,0
|
|
20250122,114300,23403375,275,275,275,275,5
|
|
20250122,114200,23402000,274,274,274,274,0
|
|
20250122,114100,23402000,274,274,274,274,0
|
|
20250122,114000,23402000,274,274,274,274,0
|
|
20250122,113900,23402000,274,274,274,274,0
|
|
20250122,113800,23402000,274,274,274,274,1
|
|
20250122,113700,23401726,274,274,274,274,0
|
|
20250122,113600,23401726,274,275,275,274,4862
|
|
20250122,113500,22069537,274,274,274,274,0
|
|
20250122,113400,22069537,274,274,274,274,0
|
|
20250122,113300,22069537,274,274,274,274,0
|
|
20250122,113200,22069537,274,275,275,274,1003
|
|
20250122,113100,21793715,275,275,275,275,0
|
|
20250122,113000,21793715,275,275,275,275,0
|
|
20250122,112900,21793715,275,275,275,275,0
|
|
20250122,112800,21793715,275,275,275,275,1
|
|
20250122,112700,21793440,275,275,275,275,0
|
|
20250122,112600,21793440,275,275,275,275,0
|
|
20250122,112500,21793440,275,274,275,274,842
|
|
20250122,112400,21562726,275,275,275,275,62
|
|
20250122,112300,21545676,274,274,274,274,0
|
|
20250122,112200,21545676,274,274,274,274,0
|
|
20250122,112100,21545676,274,274,274,274,2
|
|
20250122,112000,21545128,275,275,275,275,1
|
|
20250122,111900,21544853,275,275,275,275,6
|
|
20250122,111800,21543203,274,274,274,274,59
|
|
20250122,111700,21527037,274,274,274,274,4
|
|
20250122,111600,21525941,275,275,275,275,0
|
|
20250122,111500,21525941,275,275,275,275,1
|
|
20250122,111400,21525666,275,275,275,275,0
|
|
20250122,111300,21525666,275,275,275,275,0
|
|
20250122,111200,21525666,275,275,275,275,11
|
|
20250122,111100,21522641,275,275,275,275,0
|
|
20250122,111000,21522641,275,275,275,275,1
|
|
20250122,110900,21522366,275,275,275,275,0
|
|
20250122,110800,21522366,275,275,275,275,0
|
|
20250122,110700,21522366,275,275,275,275,1
|
|
20250122,110600,21522091,275,275,275,275,2
|
|
20250122,110500,21521541,275,275,275,275,1
|
|
20250122,110400,21521266,274,274,274,274,2
|
|
20250122,110300,21520718,275,275,275,275,0
|
|
20250122,110200,21520718,275,275,275,275,0
|
|
20250122,110100,21520718,275,275,275,275,2
|
|
20250122,110000,21520168,274,274,274,274,0
|
|
20250122,105900,21520168,274,274,274,274,1
|
|
20250122,105800,21519894,275,275,275,275,0
|
|
20250122,105700,21519894,275,275,275,275,0
|
|
20250122,105600,21519894,275,275,275,275,1030
|
|
20250122,105500,21236644,275,275,275,275,1
|
|
20250122,105400,21236369,275,275,275,275,0
|
|
20250122,105300,21236369,275,275,275,275,0
|
|
20250122,105200,21236369,275,275,275,275,0
|
|
20250122,105100,21236369,275,275,275,275,0
|
|
20250122,105000,21236369,275,275,275,275,800
|
|
20250122,104900,21016369,275,275,275,275,0
|
|
20250122,104800,21016369,275,275,275,275,1
|
|
20250122,104700,21016094,275,275,275,275,0
|
|
20250122,104600,21016094,275,275,275,275,0
|
|
20250122,104500,21016094,275,275,275,275,0
|
|
20250122,104400,21016094,275,275,275,275,10
|
|
20250122,104300,21013344,274,274,274,274,1
|
|
20250122,104200,21013070,275,275,275,275,1
|
|
20250122,104100,21012795,274,274,274,274,2
|
|
20250122,104000,21012247,275,275,275,275,1
|
|
20250122,103900,21011972,275,275,275,275,0
|
|
20250122,103800,21011972,275,275,275,275,0
|
|
20250122,103700,21011972,275,275,275,275,0
|
|
20250122,103600,21011972,275,275,275,275,1
|
|
20250122,103500,21011697,275,275,275,275,0
|
|
20250122,103400,21011697,275,275,275,275,0
|
|
20250122,103300,21011697,275,274,275,274,6966
|
|
20250122,103200,19103012,275,275,275,275,0
|
|
20250122,103100,19103012,275,275,275,275,0
|
|
20250122,103000,19103012,275,275,275,275,0
|
|
20250122,102900,19103012,275,275,275,275,0
|
|
20250122,102800,19103012,275,275,275,275,0
|
|
20250122,102700,19103012,275,275,275,275,0
|
|
20250122,102600,19103012,275,275,275,275,27
|
|
20250122,102500,19095587,275,275,275,275,0
|
|
20250122,102400,19095587,275,275,275,275,222
|
|
20250122,102300,19034537,275,275,275,275,0
|
|
20250122,102200,19034537,275,275,275,275,0
|
|
20250122,102100,19034537,275,275,275,275,0
|
|
20250122,102000,19034537,275,275,275,275,0
|
|
20250122,101900,19034537,275,275,275,275,0
|
|
20250122,101800,19034537,275,275,275,275,1000
|
|
20250122,101700,18759537,275,275,275,275,0
|
|
20250122,101600,18759537,275,275,275,275,0
|
|
20250122,101500,18759537,275,275,275,275,0
|
|
20250122,101400,18759537,275,275,275,275,5
|
|
20250122,101300,18758162,275,275,275,275,0
|
|
20250122,101200,18758162,275,275,275,275,50
|
|
20250122,101100,18744412,275,275,275,275,0
|
|
20250122,101000,18744412,275,275,275,275,11
|
|
20250122,100900,18741387,275,275,275,275,0
|
|
20250122,100800,18741387,275,275,275,275,0
|
|
20250122,100700,18741387,275,275,275,275,0
|
|
20250122,100600,18741387,275,275,275,275,2
|
|
20250122,100500,18740837,275,275,275,275,1
|
|
20250122,100400,18740562,274,274,274,274,2
|
|
20250122,100300,18740014,275,275,275,275,19
|
|
20250122,100200,18734789,275,275,275,275,232
|
|
20250122,100100,18670989,276,276,276,276,0
|
|
20250122,100000,18670989,276,276,276,276,0
|
|
20250122,095900,18670989,276,276,276,276,0
|
|
20250122,095800,18670989,276,276,276,276,0
|
|
20250122,095700,18670989,276,276,276,276,0
|
|
20250122,095600,18670989,276,276,276,276,0
|
|
20250122,095500,18670989,276,276,276,276,1
|
|
20250122,095400,18670713,275,276,276,275,36
|
|
20250122,095300,18660802,275,275,275,275,0
|
|
20250122,095200,18660802,275,275,275,275,0
|
|
20250122,095100,18660802,275,275,275,275,0
|
|
20250122,095000,18660802,275,275,275,275,0
|
|
20250122,094900,18660802,275,275,275,275,0
|
|
20250122,094800,18660802,275,275,275,275,0
|
|
20250122,094700,18660802,275,275,275,275,0
|
|
20250122,094600,18660802,275,275,275,275,10
|
|
20250122,094500,18658052,275,275,275,275,1517
|
|
20250122,094400,18240877,275,275,275,275,28
|
|
20250122,094300,18233177,275,275,275,275,2000
|
|
20250122,094200,17683177,276,275,276,275,2002
|
|
20250122,094100,17132625,275,275,275,275,0
|
|
20250122,094000,17132625,275,275,275,275,0
|
|
20250122,093900,17132625,275,275,275,275,0
|
|
20250122,093800,17132625,275,275,275,275,0
|
|
20250122,093700,17132625,275,275,275,275,0
|
|
20250122,093600,17132625,275,275,275,275,4
|
|
20250122,093500,17131525,276,276,276,276,1
|
|
20250122,093400,17131249,276,276,276,276,0
|
|
20250122,093300,17131249,276,276,276,276,0
|
|
20250122,093200,17131249,276,276,276,276,0
|
|
20250122,093100,17131249,276,276,276,276,1
|
|
20250122,093000,17130973,276,276,276,276,0
|
|
20250122,092900,17130973,276,276,276,276,0
|
|
20250122,092800,17130973,276,276,276,276,2
|
|
20250122,092700,17130421,276,276,276,276,1
|
|
20250122,092600,17130145,276,276,276,276,60
|
|
20250122,092500,17113585,277,277,277,277,0
|
|
20250122,092400,17113585,277,276,277,276,10503
|
|
20250122,092300,14214753,276,275,276,275,5497
|
|
20250122,092200,12703076,275,275,275,275,1
|
|
20250122,092100,12702801,274,274,274,274,22933
|
|
20250122,092000,6419159,274,274,274,274,0
|
|
20250122,091900,6419159,274,274,274,274,50
|
|
20250122,091800,6405459,273,273,273,273,1
|
|
20250122,091700,6405186,274,274,274,274,0
|
|
20250122,091600,6405186,274,274,274,274,0
|
|
20250122,091500,6405186,274,274,274,273,890
|
|
20250122,091400,6162214,274,273,274,273,17
|
|
20250122,091300,6157563,274,274,274,274,300
|
|
20250122,091200,6075363,274,274,274,273,2013
|
|
20250122,091100,5525811,274,274,274,274,238
|
|
20250122,091000,5460599,273,274,274,273,696
|
|
20250122,090900,5270590,274,273,274,273,273
|
|
20250122,090800,5195960,274,274,274,274,0
|
|
20250122,090700,5195960,274,274,274,274,24
|
|
20250122,090600,5189384,274,274,274,274,338
|
|
20250122,090500,5096772,274,274,274,274,4
|
|
20250122,090400,5095676,274,274,274,274,0
|
|
20250122,090300,5095676,274,273,274,273,11072
|
|
20250122,090200,2072979,273,273,273,273,811
|
|
20250122,090100,1851576,273,274,274,273,239
|
|
20250122,090000,1786110,272,273,273,272,6343
|