605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,190200,56882337,271,271,271,271,16797
|
|
20250123,190100,56882337,271,271,271,271,0
|
|
20250123,190000,56882337,271,271,271,271,0
|
|
20250123,185900,56882337,271,271,271,271,0
|
|
20250123,185800,56882337,271,271,271,271,0
|
|
20250123,185700,56882337,271,271,271,271,0
|
|
20250123,185600,56882337,271,271,271,271,0
|
|
20250123,185500,56882337,271,271,271,271,0
|
|
20250123,185400,56882337,271,271,271,271,0
|
|
20250123,185300,56882337,271,271,271,271,0
|
|
20250123,185200,56882337,271,271,271,271,0
|
|
20250123,185100,56882337,271,271,271,271,0
|
|
20250123,185000,56882337,271,271,271,271,0
|
|
20250123,184900,56882337,271,271,271,271,0
|
|
20250123,184800,56882337,271,271,271,271,0
|
|
20250123,184700,56882337,271,271,271,271,0
|
|
20250123,184600,56882337,271,271,271,271,0
|
|
20250123,184500,56882337,271,271,271,271,0
|
|
20250123,184400,56882337,271,271,271,271,0
|
|
20250123,184300,56882337,271,271,271,271,0
|
|
20250123,184200,56882337,271,271,271,271,0
|
|
20250123,184100,56882337,271,271,271,271,0
|
|
20250123,184000,56882337,271,271,271,271,0
|
|
20250123,183900,56882337,271,271,271,271,0
|
|
20250123,183800,56882337,271,271,271,271,0
|
|
20250123,183700,56882337,271,271,271,271,0
|
|
20250123,183600,56882337,271,271,271,271,0
|
|
20250123,183500,56882337,271,271,271,271,0
|
|
20250123,183400,56882337,271,271,271,271,0
|
|
20250123,183300,56882337,271,271,271,271,0
|
|
20250123,183200,56882337,271,271,271,271,16797
|
|
20250123,183100,56882337,271,271,271,271,0
|
|
20250123,183000,56882337,271,271,271,271,0
|
|
20250123,182900,56882337,271,271,271,271,0
|
|
20250123,182800,56882337,271,271,271,271,0
|
|
20250123,182700,56882337,271,271,271,271,0
|
|
20250123,182600,56882337,271,271,271,271,0
|
|
20250123,182500,56882337,271,271,271,271,0
|
|
20250123,182400,56882337,271,271,271,271,0
|
|
20250123,182300,56882337,271,271,271,271,0
|
|
20250123,182200,56882337,271,271,271,271,0
|
|
20250123,182100,56882337,271,271,271,271,0
|
|
20250123,182000,56882337,271,271,271,271,0
|
|
20250123,181900,56882337,271,271,271,271,0
|
|
20250123,181800,56882337,271,271,271,271,0
|
|
20250123,181700,56882337,271,271,271,271,0
|
|
20250123,181600,56882337,271,271,271,271,0
|
|
20250123,181500,56882337,271,271,271,271,0
|
|
20250123,181400,56882337,271,271,271,271,0
|
|
20250123,181300,56882337,271,271,271,271,0
|
|
20250123,181200,56882337,271,271,271,271,0
|
|
20250123,181100,56882337,271,271,271,271,0
|
|
20250123,181000,56882337,271,271,271,271,0
|
|
20250123,180900,56882337,271,271,271,271,0
|
|
20250123,180800,56882337,271,271,271,271,0
|
|
20250123,180700,56882337,271,271,271,271,0
|
|
20250123,180600,56882337,271,271,271,271,0
|
|
20250123,180500,56882337,271,271,271,271,0
|
|
20250123,180400,56882337,271,271,271,271,0
|
|
20250123,180300,56882337,271,271,271,271,0
|
|
20250123,180200,56882337,271,271,271,271,16797
|
|
20250123,180100,56882337,271,271,271,271,0
|
|
20250123,180000,56882337,271,271,271,271,0
|
|
20250123,175900,56882337,271,271,271,271,0
|
|
20250123,175800,56882337,271,271,271,271,0
|
|
20250123,175700,56882337,271,271,271,271,0
|
|
20250123,175600,56882337,271,271,271,271,0
|
|
20250123,175500,56882337,271,271,271,271,0
|
|
20250123,175400,56882337,271,271,271,271,0
|
|
20250123,175300,56882337,271,271,271,271,0
|
|
20250123,175200,56882337,271,271,271,271,0
|
|
20250123,175100,56882337,271,271,271,271,0
|
|
20250123,175000,56882337,271,271,271,271,0
|
|
20250123,174900,56882337,271,271,271,271,0
|
|
20250123,174800,56882337,271,271,271,271,0
|
|
20250123,174700,56882337,271,271,271,271,0
|
|
20250123,174600,56882337,271,271,271,271,0
|
|
20250123,174500,56882337,271,271,271,271,0
|
|
20250123,174400,56882337,271,271,271,271,0
|
|
20250123,174300,56882337,271,271,271,271,0
|
|
20250123,174200,56882337,271,271,271,271,0
|
|
20250123,174100,56882337,271,271,271,271,0
|
|
20250123,174000,56882337,271,271,271,271,0
|
|
20250123,173900,56882337,271,271,271,271,0
|
|
20250123,173800,56882337,271,271,271,271,0
|
|
20250123,173700,56882337,271,271,271,271,0
|
|
20250123,173600,56882337,271,271,271,271,0
|
|
20250123,173500,56882337,271,271,271,271,0
|
|
20250123,173400,56882337,271,271,271,271,0
|
|
20250123,173300,56882337,271,271,271,271,0
|
|
20250123,173200,56882337,271,271,271,271,16797
|
|
20250123,173100,56882337,271,271,271,271,0
|
|
20250123,173000,56882337,271,271,271,271,0
|
|
20250123,172900,56882337,271,271,271,271,0
|
|
20250123,172800,56882337,271,271,271,271,0
|
|
20250123,172700,56882337,271,271,271,271,0
|
|
20250123,172600,56882337,271,271,271,271,0
|
|
20250123,172500,56882337,271,271,271,271,0
|
|
20250123,172400,56882337,271,271,271,271,0
|
|
20250123,172300,56882337,271,271,271,271,0
|
|
20250123,172200,56882337,271,271,271,271,0
|
|
20250123,172100,56882337,271,271,271,271,0
|
|
20250123,172000,56882337,271,271,271,271,0
|
|
20250123,171900,56882337,271,271,271,271,0
|
|
20250123,171800,56882337,271,271,271,271,0
|
|
20250123,171700,56882337,271,271,271,271,0
|
|
20250123,171600,56882337,271,271,271,271,0
|
|
20250123,171500,56882337,271,271,271,271,0
|
|
20250123,171400,56882337,271,271,271,271,0
|
|
20250123,171300,56882337,271,271,271,271,0
|
|
20250123,171200,56882337,271,271,271,271,0
|
|
20250123,171100,56882337,271,271,271,271,0
|
|
20250123,171000,56882337,271,271,271,271,0
|
|
20250123,170900,56882337,271,271,271,271,0
|
|
20250123,170800,56882337,271,271,271,271,0
|
|
20250123,170700,56882337,271,271,271,271,0
|
|
20250123,170600,56882337,271,271,271,271,0
|
|
20250123,170500,56882337,271,271,271,271,0
|
|
20250123,170400,56882337,271,271,271,271,0
|
|
20250123,170300,56882337,271,271,271,271,0
|
|
20250123,170200,56882337,271,271,271,271,16797
|
|
20250123,170100,56882337,271,271,271,271,0
|
|
20250123,170000,56882337,271,271,271,271,0
|
|
20250123,165900,56882337,271,271,271,271,0
|
|
20250123,165800,56882337,271,271,271,271,0
|
|
20250123,165700,56882337,271,271,271,271,0
|
|
20250123,165600,56882337,271,271,271,271,0
|
|
20250123,165500,56882337,271,271,271,271,0
|
|
20250123,165400,56882337,271,271,271,271,0
|
|
20250123,165300,56882337,271,271,271,271,0
|
|
20250123,165200,56882337,271,271,271,271,0
|
|
20250123,165100,56882337,271,271,271,271,0
|
|
20250123,165000,56882337,271,271,271,271,0
|
|
20250123,164900,56882337,271,271,271,271,0
|
|
20250123,164800,56882337,271,271,271,271,0
|
|
20250123,164700,56882337,271,271,271,271,0
|
|
20250123,164600,56882337,271,271,271,271,0
|
|
20250123,164500,56882337,271,271,271,271,0
|
|
20250123,164400,56882337,271,271,271,271,0
|
|
20250123,164300,56882337,271,271,271,271,0
|
|
20250123,164200,56882337,271,271,271,271,0
|
|
20250123,164100,56882337,271,271,271,271,0
|
|
20250123,164000,56882337,271,271,271,271,0
|
|
20250123,163900,56882337,271,271,271,271,0
|
|
20250123,163800,56882337,271,271,271,271,0
|
|
20250123,163700,56882337,271,271,271,271,0
|
|
20250123,163600,56882337,271,271,271,271,0
|
|
20250123,163500,56882337,271,271,271,271,0
|
|
20250123,163400,56882337,271,271,271,271,0
|
|
20250123,163300,56882337,271,271,271,271,0
|
|
20250123,163200,56882337,271,271,271,271,16797
|
|
20250123,163100,56882337,271,271,271,271,0
|
|
20250123,163000,56882337,271,271,271,271,0
|
|
20250123,162900,56882337,271,271,271,271,0
|
|
20250123,162800,56882337,271,271,271,271,0
|
|
20250123,162700,56882337,271,271,271,271,0
|
|
20250123,162600,56882337,271,271,271,271,0
|
|
20250123,162500,56882337,271,271,271,271,0
|
|
20250123,162400,56882337,271,271,271,271,0
|
|
20250123,162300,56882337,271,271,271,271,0
|
|
20250123,162200,56882337,271,271,271,271,0
|
|
20250123,162100,56882337,271,271,271,271,0
|
|
20250123,162000,56882337,271,271,271,271,0
|
|
20250123,161900,56882337,271,271,271,271,0
|
|
20250123,161800,56882337,271,271,271,271,0
|
|
20250123,161700,56882337,271,271,271,271,0
|
|
20250123,161600,56882337,271,271,271,271,0
|
|
20250123,161500,56882337,271,271,271,271,0
|
|
20250123,161400,56882337,271,271,271,271,0
|
|
20250123,161300,56882337,271,271,271,271,0
|
|
20250123,161200,56882337,271,271,271,271,0
|
|
20250123,161100,56882337,271,271,271,271,0
|
|
20250123,161000,56882337,271,271,271,271,0
|
|
20250123,160900,56882337,271,271,271,271,0
|
|
20250123,160800,56882337,271,271,271,271,0
|
|
20250123,160700,56882337,271,271,271,271,0
|
|
20250123,160600,56882337,271,271,271,271,0
|
|
20250123,160500,56882337,271,271,271,271,0
|
|
20250123,160400,56882337,271,271,271,271,0
|
|
20250123,160300,56882337,271,271,271,271,0
|
|
20250123,160200,56882337,271,271,271,271,16797
|
|
20250123,160100,56882337,271,271,271,271,0
|
|
20250123,160000,56882337,271,271,271,271,0
|
|
20250123,155900,56882337,271,271,271,271,0
|
|
20250123,155800,56882337,271,271,271,271,0
|
|
20250123,155700,56882337,271,271,271,271,0
|
|
20250123,155600,56882337,271,271,271,271,0
|
|
20250123,155500,56882337,271,271,271,271,0
|
|
20250123,155400,56882337,271,271,271,271,0
|
|
20250123,155300,56882337,271,271,271,271,0
|
|
20250123,155200,56882337,271,271,271,271,0
|
|
20250123,155100,56882337,271,271,271,271,0
|
|
20250123,155000,56882337,271,271,271,271,0
|
|
20250123,154900,56882337,271,271,271,271,0
|
|
20250123,154800,56882337,271,271,271,271,0
|
|
20250123,154700,56882337,271,271,271,271,0
|
|
20250123,154600,56882337,271,271,271,271,0
|
|
20250123,154500,56882337,271,271,271,271,0
|
|
20250123,154400,56882337,271,271,271,271,0
|
|
20250123,154300,56882337,271,271,271,271,0
|
|
20250123,154200,56882337,271,271,271,271,0
|
|
20250123,154100,56882337,271,271,271,271,0
|
|
20250123,154000,56882337,271,271,271,271,0
|
|
20250123,153900,56882337,271,271,271,271,0
|
|
20250123,153800,56882337,271,271,271,271,0
|
|
20250123,153700,56882337,271,271,271,271,0
|
|
20250123,153600,56882337,271,271,271,271,0
|
|
20250123,153500,56882337,271,271,271,271,0
|
|
20250123,153400,56882337,271,271,271,271,0
|
|
20250123,153300,56882337,271,271,271,271,0
|
|
20250123,153200,56882337,271,271,271,271,16797
|
|
20250123,153100,56882337,271,271,271,271,0
|
|
20250123,153000,56882337,271,271,271,271,16797
|
|
20250123,152900,52330350,271,271,271,271,0
|
|
20250123,152800,52330350,271,271,271,271,0
|
|
20250123,152700,52330350,271,271,271,271,0
|
|
20250123,152600,52330350,271,271,271,271,0
|
|
20250123,152500,52330350,271,271,271,271,0
|
|
20250123,152400,52330350,271,271,271,271,0
|
|
20250123,152300,52330350,271,271,271,271,0
|
|
20250123,152200,52330350,271,271,271,271,0
|
|
20250123,152100,52330350,271,271,271,271,0
|
|
20250123,152000,52330350,271,271,271,271,0
|
|
20250123,151900,52330350,271,271,272,271,28851
|
|
20250123,151800,44511661,271,270,271,270,2286
|
|
20250123,151700,43894381,270,271,272,270,1005
|
|
20250123,151600,43622028,272,271,272,270,3294
|
|
20250123,151500,42729516,271,271,271,271,623
|
|
20250123,151400,42560683,272,271,272,271,217
|
|
20250123,151300,42501872,271,271,271,271,313
|
|
20250123,151200,42417049,270,271,271,270,4
|
|
20250123,151100,42415966,271,271,271,271,0
|
|
20250123,151000,42415966,271,271,271,271,0
|
|
20250123,150900,42415966,271,271,271,271,1
|
|
20250123,150800,42415695,271,271,271,271,72
|
|
20250123,150700,42396183,270,270,270,270,0
|
|
20250123,150600,42396183,270,270,270,270,0
|
|
20250123,150500,42396183,270,270,270,270,1889
|
|
20250123,150400,41886153,270,271,271,270,430
|
|
20250123,150300,41770011,271,271,271,271,5000
|
|
20250123,150200,40415011,271,271,271,271,0
|
|
20250123,150100,40415011,271,271,271,271,0
|
|
20250123,150000,40415011,271,271,271,271,0
|
|
20250123,145900,40415011,271,271,271,271,163
|
|
20250123,145800,40370838,270,270,270,270,0
|
|
20250123,145700,40370838,270,270,270,270,0
|
|
20250123,145600,40370838,270,270,270,270,0
|
|
20250123,145500,40370838,270,270,270,270,843
|
|
20250123,145400,40143228,270,270,270,270,0
|
|
20250123,145300,40143228,270,270,270,270,0
|
|
20250123,145200,40143228,270,270,270,270,0
|
|
20250123,145100,40143228,270,271,271,270,9481
|
|
20250123,145000,37582358,271,270,271,270,2
|
|
20250123,144900,37581817,270,271,271,270,2902
|
|
20250123,144800,36797927,272,272,272,272,909
|
|
20250123,144700,36550679,271,271,271,271,0
|
|
20250123,144600,36550679,271,271,271,271,0
|
|
20250123,144500,36550679,271,271,271,271,0
|
|
20250123,144400,36550679,271,272,272,271,11977
|
|
20250123,144300,33304906,272,272,272,272,0
|
|
20250123,144200,33304906,272,272,272,272,0
|
|
20250123,144100,33304906,272,272,272,272,0
|
|
20250123,144000,33304906,272,272,272,272,0
|
|
20250123,143900,33304906,272,272,272,272,0
|
|
20250123,143800,33304906,272,272,272,272,0
|
|
20250123,143700,33304906,272,272,272,272,6
|
|
20250123,143600,33303274,272,272,272,272,7
|
|
20250123,143500,33301370,272,272,272,272,39
|
|
20250123,143400,33290762,272,272,272,272,15
|
|
20250123,143300,33286682,272,272,272,272,0
|
|
20250123,143200,33286682,272,272,272,272,0
|
|
20250123,143100,33286682,272,272,272,272,0
|
|
20250123,143000,33286682,272,272,272,272,0
|
|
20250123,142900,33286682,272,272,272,272,2
|
|
20250123,142800,33286138,271,271,271,271,2000
|
|
20250123,142700,32744138,272,272,272,272,100
|
|
20250123,142600,32716938,272,272,272,272,4
|
|
20250123,142500,32715850,272,272,272,272,1
|
|
20250123,142400,32715578,272,272,272,272,0
|
|
20250123,142300,32715578,272,272,272,272,0
|
|
20250123,142200,32715578,272,272,272,272,0
|
|
20250123,142100,32715578,272,272,272,272,0
|
|
20250123,142000,32715578,272,272,272,272,0
|
|
20250123,141900,32715578,272,272,272,272,0
|
|
20250123,141800,32715578,272,272,272,272,0
|
|
20250123,141700,32715578,272,272,272,272,0
|
|
20250123,141600,32715578,272,272,272,272,48
|
|
20250123,141500,32702522,271,271,271,271,0
|
|
20250123,141400,32702522,271,271,271,271,0
|
|
20250123,141300,32702522,271,271,271,271,0
|
|
20250123,141200,32702522,271,271,271,271,16233
|
|
20250123,141100,28303379,272,272,272,272,0
|
|
20250123,141000,28303379,272,272,272,272,0
|
|
20250123,140900,28303379,272,272,272,272,0
|
|
20250123,140800,28303379,272,272,272,272,1
|
|
20250123,140700,28303107,272,272,272,272,0
|
|
20250123,140600,28303107,272,272,272,272,0
|
|
20250123,140500,28303107,272,272,272,272,0
|
|
20250123,140400,28303107,272,272,272,272,0
|
|
20250123,140300,28303107,272,272,272,272,0
|
|
20250123,140200,28303107,272,272,272,272,0
|
|
20250123,140100,28303107,272,272,272,272,0
|
|
20250123,140000,28303107,272,272,272,272,0
|
|
20250123,135900,28303107,272,272,272,272,121
|
|
20250123,135800,28270195,272,272,272,272,0
|
|
20250123,135700,28270195,272,272,272,272,0
|
|
20250123,135600,28270195,272,273,273,272,62
|
|
20250123,135500,28253330,273,271,273,271,4
|
|
20250123,135400,28252244,271,271,271,271,4626
|
|
20250123,135300,26998598,273,273,273,273,0
|
|
20250123,135200,26998598,273,273,273,273,0
|
|
20250123,135100,26998598,273,273,273,273,0
|
|
20250123,135000,26998598,273,273,273,273,0
|
|
20250123,134900,26998598,273,273,273,273,0
|
|
20250123,134800,26998598,273,273,273,273,0
|
|
20250123,134700,26998598,273,273,273,273,0
|
|
20250123,134600,26998598,273,273,273,273,0
|
|
20250123,134500,26998598,273,273,273,273,0
|
|
20250123,134400,26998598,273,273,273,273,0
|
|
20250123,134300,26998598,273,273,273,273,0
|
|
20250123,134200,26998598,273,273,273,273,0
|
|
20250123,134100,26998598,273,273,273,273,0
|
|
20250123,134000,26998598,273,273,273,273,0
|
|
20250123,133900,26998598,273,273,273,273,26
|
|
20250123,133800,26991500,273,273,273,273,2
|
|
20250123,133700,26990954,273,273,273,273,0
|
|
20250123,133600,26990954,273,273,273,273,0
|
|
20250123,133500,26990954,273,273,273,273,0
|
|
20250123,133400,26990954,273,273,273,273,0
|
|
20250123,133300,26990954,273,273,273,273,0
|
|
20250123,133200,26990954,273,273,273,273,1
|
|
20250123,133100,26990681,273,273,273,273,0
|
|
20250123,133000,26990681,273,273,273,273,0
|
|
20250123,132900,26990681,273,273,273,273,0
|
|
20250123,132800,26990681,273,273,273,273,0
|
|
20250123,132700,26990681,273,273,273,273,1
|
|
20250123,132600,26990408,271,271,271,271,0
|
|
20250123,132500,26990408,271,271,271,271,0
|
|
20250123,132400,26990408,271,271,271,271,1
|
|
20250123,132300,26990137,271,271,271,271,0
|
|
20250123,132200,26990137,271,271,271,271,1
|
|
20250123,132100,26989866,273,273,273,273,0
|
|
20250123,132000,26989866,273,273,273,273,0
|
|
20250123,131900,26989866,273,273,273,273,0
|
|
20250123,131800,26989866,273,273,273,273,0
|
|
20250123,131700,26989866,273,273,273,273,0
|
|
20250123,131600,26989866,273,273,273,273,0
|
|
20250123,131500,26989866,273,273,273,273,0
|
|
20250123,131400,26989866,273,273,273,273,0
|
|
20250123,131300,26989866,273,273,273,273,0
|
|
20250123,131200,26989866,273,273,273,273,0
|
|
20250123,131100,26989866,273,273,273,273,0
|
|
20250123,131000,26989866,273,273,273,273,0
|
|
20250123,130900,26989866,273,273,273,273,0
|
|
20250123,130800,26989866,273,273,273,273,0
|
|
20250123,130700,26989866,273,273,273,273,0
|
|
20250123,130600,26989866,273,273,273,273,0
|
|
20250123,130500,26989866,273,273,273,273,0
|
|
20250123,130400,26989866,273,273,273,273,21
|
|
20250123,130300,26984133,272,272,272,272,0
|
|
20250123,130200,26984133,272,272,272,272,0
|
|
20250123,130100,26984133,272,272,272,272,0
|
|
20250123,130000,26984133,272,272,272,272,0
|
|
20250123,125900,26984133,272,272,272,272,0
|
|
20250123,125800,26984133,272,272,272,272,5
|
|
20250123,125700,26982773,273,273,273,273,230
|
|
20250123,125600,26919983,273,273,273,273,0
|
|
20250123,125500,26919983,273,273,273,273,61
|
|
20250123,125400,26903330,273,273,273,273,1
|
|
20250123,125300,26903057,273,273,273,273,1
|
|
20250123,125200,26902784,272,272,272,272,416
|
|
20250123,125100,26789632,272,272,272,272,0
|
|
20250123,125000,26789632,272,272,272,272,0
|
|
20250123,124900,26789632,272,272,272,272,0
|
|
20250123,124800,26789632,272,272,272,272,0
|
|
20250123,124700,26789632,272,272,272,272,0
|
|
20250123,124600,26789632,272,272,272,272,0
|
|
20250123,124500,26789632,272,272,272,272,101
|
|
20250123,124400,26762160,272,272,273,272,10016
|
|
20250123,124300,24037798,272,272,272,272,2
|
|
20250123,124200,24037254,273,273,273,273,0
|
|
20250123,124100,24037254,273,273,273,273,0
|
|
20250123,124000,24037254,273,273,273,273,0
|
|
20250123,123900,24037254,273,273,273,273,0
|
|
20250123,123800,24037254,273,273,273,273,1
|
|
20250123,123700,24036981,273,273,273,273,0
|
|
20250123,123600,24036981,273,273,273,273,0
|
|
20250123,123500,24036981,273,272,273,272,4103
|
|
20250123,123400,22920963,272,272,272,272,50
|
|
20250123,123300,22907363,272,272,272,272,0
|
|
20250123,123200,22907363,272,272,272,272,0
|
|
20250123,123100,22907363,272,272,272,272,0
|
|
20250123,123000,22907363,272,272,272,272,0
|
|
20250123,122900,22907363,272,272,272,272,0
|
|
20250123,122800,22907363,272,272,272,272,0
|
|
20250123,122700,22907363,272,272,272,272,45
|
|
20250123,122600,22895123,271,271,271,271,0
|
|
20250123,122500,22895123,271,271,271,271,559
|
|
20250123,122400,22743634,271,271,271,271,0
|
|
20250123,122300,22743634,271,271,271,271,0
|
|
20250123,122200,22743634,271,271,271,271,516
|
|
20250123,122100,22603798,272,272,272,272,0
|
|
20250123,122000,22603798,272,272,272,272,1
|
|
20250123,121900,22603526,272,272,272,272,0
|
|
20250123,121800,22603526,272,272,272,272,3
|
|
20250123,121700,22602710,272,272,272,272,0
|
|
20250123,121600,22602710,272,272,272,272,1
|
|
20250123,121500,22602438,272,272,272,272,0
|
|
20250123,121400,22602438,272,272,272,272,5000
|
|
20250123,121300,21242438,272,272,272,272,0
|
|
20250123,121200,21242438,272,272,272,272,0
|
|
20250123,121100,21242438,272,272,272,272,1
|
|
20250123,121000,21242166,272,272,272,272,1
|
|
20250123,120900,21241894,272,272,272,272,0
|
|
20250123,120800,21241894,272,272,272,272,0
|
|
20250123,120700,21241894,272,272,272,272,0
|
|
20250123,120600,21241894,272,272,272,272,1000
|
|
20250123,120500,20969894,272,272,272,272,556
|
|
20250123,120400,20818662,272,272,272,272,0
|
|
20250123,120300,20818662,272,272,272,272,0
|
|
20250123,120200,20818662,272,272,272,272,0
|
|
20250123,120100,20818662,272,272,272,272,0
|
|
20250123,120000,20818662,272,272,272,272,0
|
|
20250123,115900,20818662,272,272,272,272,0
|
|
20250123,115800,20818662,272,272,272,272,0
|
|
20250123,115700,20818662,272,272,272,272,50
|
|
20250123,115600,20805062,272,272,272,272,0
|
|
20250123,115500,20805062,272,271,272,271,502
|
|
20250123,115400,20668520,272,272,272,272,1
|
|
20250123,115300,20668248,271,271,271,271,0
|
|
20250123,115200,20668248,271,271,271,271,0
|
|
20250123,115100,20668248,271,271,271,271,20
|
|
20250123,115000,20662828,271,271,271,271,0
|
|
20250123,114900,20662828,271,271,271,271,0
|
|
20250123,114800,20662828,271,271,271,271,2
|
|
20250123,114700,20662286,272,272,272,272,0
|
|
20250123,114600,20662286,272,272,272,272,1199
|
|
20250123,114500,20336158,272,272,272,272,0
|
|
20250123,114400,20336158,272,272,272,272,1
|
|
20250123,114300,20335886,272,272,272,272,0
|
|
20250123,114200,20335886,272,272,272,272,0
|
|
20250123,114100,20335886,272,272,272,272,0
|
|
20250123,114000,20335886,272,272,272,272,0
|
|
20250123,113900,20335886,272,272,272,272,0
|
|
20250123,113800,20335886,272,272,272,272,0
|
|
20250123,113700,20335886,272,272,272,272,0
|
|
20250123,113600,20335886,272,272,272,272,1
|
|
20250123,113500,20335614,272,272,272,272,1
|
|
20250123,113400,20335342,271,271,271,271,0
|
|
20250123,113300,20335342,271,271,271,271,0
|
|
20250123,113200,20335342,271,271,271,271,0
|
|
20250123,113100,20335342,271,271,271,271,0
|
|
20250123,113000,20335342,271,272,272,271,3
|
|
20250123,112900,20334528,272,272,272,272,12
|
|
20250123,112800,20331264,272,272,272,272,0
|
|
20250123,112700,20331264,272,272,272,272,0
|
|
20250123,112600,20331264,272,272,272,272,0
|
|
20250123,112500,20331264,272,272,272,272,0
|
|
20250123,112400,20331264,272,272,272,272,79
|
|
20250123,112300,20309776,271,271,271,271,0
|
|
20250123,112200,20309776,271,271,271,271,13832
|
|
20250123,112100,16561304,271,271,271,271,1
|
|
20250123,112000,16561033,272,272,272,272,1
|
|
20250123,111900,16560761,272,272,272,272,1
|
|
20250123,111800,16560489,271,271,271,271,3358
|
|
20250123,111700,15650471,271,271,271,271,1
|
|
20250123,111600,15650200,272,272,272,272,0
|
|
20250123,111500,15650200,272,272,272,272,0
|
|
20250123,111400,15650200,272,272,272,272,0
|
|
20250123,111300,15650200,272,272,272,272,40
|
|
20250123,111200,15639320,272,272,272,272,0
|
|
20250123,111100,15639320,272,272,272,272,0
|
|
20250123,111000,15639320,272,272,272,272,0
|
|
20250123,110900,15639320,272,272,272,272,1
|
|
20250123,110800,15639048,272,271,272,271,5
|
|
20250123,110700,15637691,272,272,272,272,1500
|
|
20250123,110600,15229691,272,272,272,272,1051
|
|
20250123,110500,14943819,273,273,273,273,1
|
|
20250123,110400,14943546,271,271,271,271,0
|
|
20250123,110300,14943546,271,271,271,271,0
|
|
20250123,110200,14943546,271,271,271,271,0
|
|
20250123,110100,14943546,271,271,271,271,0
|
|
20250123,110000,14943546,271,271,271,271,0
|
|
20250123,105900,14943546,271,271,271,271,0
|
|
20250123,105800,14943546,271,272,272,271,99
|
|
20250123,105700,14916621,272,272,272,272,0
|
|
20250123,105600,14916621,272,272,272,272,0
|
|
20250123,105500,14916621,272,272,272,272,7
|
|
20250123,105400,14914717,272,272,272,272,0
|
|
20250123,105300,14914717,272,272,272,272,0
|
|
20250123,105200,14914717,272,272,272,272,1000
|
|
20250123,105100,14642717,271,271,271,271,0
|
|
20250123,105000,14642717,271,271,271,271,300
|
|
20250123,104900,14561417,272,272,272,272,14
|
|
20250123,104800,14557609,272,272,272,272,0
|
|
20250123,104700,14557609,272,272,272,272,0
|
|
20250123,104600,14557609,272,271,272,271,10572
|
|
20250123,104500,11692596,272,272,272,272,0
|
|
20250123,104400,11692596,272,272,272,272,0
|
|
20250123,104300,11692596,272,272,272,272,0
|
|
20250123,104200,11692596,272,272,272,272,0
|
|
20250123,104100,11692596,272,272,272,272,20
|
|
20250123,104000,11687156,272,272,272,272,2
|
|
20250123,103900,11686612,272,272,272,272,1
|
|
20250123,103800,11686340,272,272,272,272,0
|
|
20250123,103700,11686340,272,272,272,272,0
|
|
20250123,103600,11686340,272,272,272,272,6
|
|
20250123,103500,11684708,272,272,272,271,15
|
|
20250123,103400,11680629,272,272,272,272,0
|
|
20250123,103300,11680629,272,272,272,272,10
|
|
20250123,103200,11677909,272,272,272,272,0
|
|
20250123,103100,11677909,272,272,272,272,3
|
|
20250123,103000,11677093,271,271,271,271,0
|
|
20250123,102900,11677093,271,271,271,271,0
|
|
20250123,102800,11677093,271,271,271,271,0
|
|
20250123,102700,11677093,271,271,271,271,30
|
|
20250123,102600,11668963,271,272,272,271,14051
|
|
20250123,102500,7861141,271,271,271,271,0
|
|
20250123,102400,7861141,271,272,272,271,2169
|
|
20250123,102300,7273341,272,272,272,272,0
|
|
20250123,102200,7273341,272,272,272,272,0
|
|
20250123,102100,7273341,272,272,272,272,0
|
|
20250123,102000,7273341,272,272,272,272,100
|
|
20250123,101900,7246141,271,271,271,271,0
|
|
20250123,101800,7246141,271,271,271,271,3
|
|
20250123,101700,7245328,272,272,272,272,1
|
|
20250123,101600,7245056,272,272,272,272,0
|
|
20250123,101500,7245056,272,271,272,271,844
|
|
20250123,101400,7016331,271,271,271,271,1
|
|
20250123,101300,7016060,272,272,272,272,1
|
|
20250123,101200,7015788,272,271,272,271,12
|
|
20250123,101100,7012534,272,272,272,272,71
|
|
20250123,101000,6993222,272,272,272,272,0
|
|
20250123,100900,6993222,272,272,272,272,0
|
|
20250123,100800,6993222,272,272,272,272,0
|
|
20250123,100700,6993222,272,272,272,272,5
|
|
20250123,100600,6991862,272,272,272,272,0
|
|
20250123,100500,6991862,272,272,272,272,10
|
|
20250123,100400,6989142,272,272,272,272,16
|
|
20250123,100300,6984790,272,272,272,272,18
|
|
20250123,100200,6979894,272,272,272,272,0
|
|
20250123,100100,6979894,272,272,272,272,15
|
|
20250123,100000,6975814,272,272,272,272,0
|
|
20250123,095900,6975814,272,272,272,272,0
|
|
20250123,095800,6975814,272,272,272,272,0
|
|
20250123,095700,6975814,272,272,272,272,3796
|
|
20250123,095600,5943302,273,273,273,273,0
|
|
20250123,095500,5943302,273,273,273,273,0
|
|
20250123,095400,5943302,273,273,273,273,100
|
|
20250123,095300,5916002,273,273,273,273,1
|
|
20250123,095200,5915729,273,273,273,273,0
|
|
20250123,095100,5915729,273,273,273,273,0
|
|
20250123,095000,5915729,273,273,273,273,0
|
|
20250123,094900,5915729,273,273,273,273,4
|
|
20250123,094800,5914637,271,271,271,271,11
|
|
20250123,094700,5911656,271,271,271,271,0
|
|
20250123,094600,5911656,271,271,271,271,2
|
|
20250123,094500,5911114,273,273,273,273,11
|
|
20250123,094400,5908111,273,272,273,272,26
|
|
20250123,094300,5901033,273,273,273,273,48
|
|
20250123,094200,5887929,273,273,273,273,5
|
|
20250123,094100,5886564,271,272,272,271,700
|
|
20250123,094000,5696603,271,271,271,271,0
|
|
20250123,093900,5696603,271,271,271,271,0
|
|
20250123,093800,5696603,271,271,271,271,0
|
|
20250123,093700,5696603,271,271,271,271,0
|
|
20250123,093600,5696603,271,271,271,271,0
|
|
20250123,093500,5696603,271,271,271,271,9
|
|
20250123,093400,5694164,273,273,273,273,0
|
|
20250123,093300,5694164,273,273,273,273,1
|
|
20250123,093200,5693891,272,272,272,272,0
|
|
20250123,093100,5693891,272,272,272,272,0
|
|
20250123,093000,5693891,272,272,272,272,10
|
|
20250123,092900,5691171,272,271,272,271,1001
|
|
20250123,092800,5418900,273,273,273,273,0
|
|
20250123,092700,5418900,273,272,273,272,18
|
|
20250123,092600,5414003,273,273,273,273,3
|
|
20250123,092500,5413184,273,273,273,273,0
|
|
20250123,092400,5413184,273,273,273,273,4
|
|
20250123,092300,5412092,273,273,273,273,0
|
|
20250123,092200,5412092,273,273,273,273,0
|
|
20250123,092100,5412092,273,272,273,272,207
|
|
20250123,092000,5355740,272,273,273,272,369
|
|
20250123,091900,5255307,273,272,273,272,2
|
|
20250123,091800,5254762,271,272,272,271,7633
|
|
20250123,091700,3180292,273,273,273,273,1233
|
|
20250123,091600,2843683,273,273,273,273,0
|
|
20250123,091500,2843683,273,273,273,273,2
|
|
20250123,091400,2843137,272,272,272,272,0
|
|
20250123,091300,2843137,272,272,272,272,5292
|
|
20250123,091200,1403713,273,273,273,273,0
|
|
20250123,091100,1403713,273,273,273,273,0
|
|
20250123,091000,1403713,273,273,273,273,5
|
|
20250123,090900,1402348,273,273,274,273,53
|
|
20250123,090800,1387868,274,274,274,274,0
|
|
20250123,090700,1387868,274,274,274,274,0
|
|
20250123,090600,1387868,274,275,275,273,1377
|
|
20250123,090500,1011908,276,276,276,276,0
|
|
20250123,090400,1011908,276,276,276,276,0
|
|
20250123,090300,1011908,276,276,276,276,0
|
|
20250123,090200,1011908,276,275,276,275,2
|
|
20250123,090100,1011357,274,274,274,274,655
|
|
20250123,090000,831887,277,274,277,274,2948
|