605 lines
25 KiB
CSV
605 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,190200,29018710,273,273,273,273,1094
|
|
20250124,190100,29018710,273,273,273,273,0
|
|
20250124,190000,29018710,273,273,273,273,0
|
|
20250124,185900,29018710,273,273,273,273,0
|
|
20250124,185800,29018710,273,273,273,273,0
|
|
20250124,185700,29018710,273,273,273,273,0
|
|
20250124,185600,29018710,273,273,273,273,0
|
|
20250124,185500,29018710,273,273,273,273,0
|
|
20250124,185400,29018710,273,273,273,273,0
|
|
20250124,185300,29018710,273,273,273,273,0
|
|
20250124,185200,29018710,273,273,273,273,0
|
|
20250124,185100,29018710,273,273,273,273,0
|
|
20250124,185000,29018710,273,273,273,273,0
|
|
20250124,184900,29018710,273,273,273,273,0
|
|
20250124,184800,29018710,273,273,273,273,0
|
|
20250124,184700,29018710,273,273,273,273,0
|
|
20250124,184600,29018710,273,273,273,273,0
|
|
20250124,184500,29018710,273,273,273,273,0
|
|
20250124,184400,29018710,273,273,273,273,0
|
|
20250124,184300,29018710,273,273,273,273,0
|
|
20250124,184200,29018710,273,273,273,273,0
|
|
20250124,184100,29018710,273,273,273,273,0
|
|
20250124,184000,29018710,273,273,273,273,0
|
|
20250124,183900,29018710,273,273,273,273,0
|
|
20250124,183800,29018710,273,273,273,273,0
|
|
20250124,183700,29018710,273,273,273,273,0
|
|
20250124,183600,29018710,273,273,273,273,0
|
|
20250124,183500,29018710,273,273,273,273,0
|
|
20250124,183400,29018710,273,273,273,273,0
|
|
20250124,183300,29018710,273,273,273,273,0
|
|
20250124,183200,29018710,273,273,273,273,1094
|
|
20250124,183100,29018710,273,273,273,273,0
|
|
20250124,183000,29018710,273,273,273,273,0
|
|
20250124,182900,29018710,273,273,273,273,0
|
|
20250124,182800,29018710,273,273,273,273,0
|
|
20250124,182700,29018710,273,273,273,273,0
|
|
20250124,182600,29018710,273,273,273,273,0
|
|
20250124,182500,29018710,273,273,273,273,0
|
|
20250124,182400,29018710,273,273,273,273,0
|
|
20250124,182300,29018710,273,273,273,273,0
|
|
20250124,182200,29018710,273,273,273,273,0
|
|
20250124,182100,29018710,273,273,273,273,0
|
|
20250124,182000,29018710,273,273,273,273,0
|
|
20250124,181900,29018710,273,273,273,273,0
|
|
20250124,181800,29018710,273,273,273,273,0
|
|
20250124,181700,29018710,273,273,273,273,0
|
|
20250124,181600,29018710,273,273,273,273,0
|
|
20250124,181500,29018710,273,273,273,273,0
|
|
20250124,181400,29018710,273,273,273,273,0
|
|
20250124,181300,29018710,273,273,273,273,0
|
|
20250124,181200,29018710,273,273,273,273,0
|
|
20250124,181100,29018710,273,273,273,273,0
|
|
20250124,181000,29018710,273,273,273,273,0
|
|
20250124,180900,29018710,273,273,273,273,0
|
|
20250124,180800,29018710,273,273,273,273,0
|
|
20250124,180700,29018710,273,273,273,273,0
|
|
20250124,180600,29018710,273,273,273,273,0
|
|
20250124,180500,29018710,273,273,273,273,0
|
|
20250124,180400,29018710,273,273,273,273,0
|
|
20250124,180300,29018710,273,273,273,273,0
|
|
20250124,180200,29018710,273,273,273,273,1094
|
|
20250124,180100,29018710,273,273,273,273,0
|
|
20250124,180000,29018710,273,273,273,273,0
|
|
20250124,175900,29018710,273,273,273,273,0
|
|
20250124,175800,29018710,273,273,273,273,0
|
|
20250124,175700,29018710,273,273,273,273,0
|
|
20250124,175600,29018710,273,273,273,273,0
|
|
20250124,175500,29018710,273,273,273,273,0
|
|
20250124,175400,29018710,273,273,273,273,0
|
|
20250124,175300,29018710,273,273,273,273,0
|
|
20250124,175200,29018710,273,273,273,273,0
|
|
20250124,175100,29018710,273,273,273,273,0
|
|
20250124,175000,29018710,273,273,273,273,0
|
|
20250124,174900,29018710,273,273,273,273,0
|
|
20250124,174800,29018710,273,273,273,273,0
|
|
20250124,174700,29018710,273,273,273,273,0
|
|
20250124,174600,29018710,273,273,273,273,0
|
|
20250124,174500,29018710,273,273,273,273,0
|
|
20250124,174400,29018710,273,273,273,273,0
|
|
20250124,174300,29018710,273,273,273,273,0
|
|
20250124,174200,29018710,273,273,273,273,0
|
|
20250124,174100,29018710,273,273,273,273,0
|
|
20250124,174000,29018710,273,273,273,273,0
|
|
20250124,173900,29018710,273,273,273,273,0
|
|
20250124,173800,29018710,273,273,273,273,0
|
|
20250124,173700,29018710,273,273,273,273,0
|
|
20250124,173600,29018710,273,273,273,273,0
|
|
20250124,173500,29018710,273,273,273,273,0
|
|
20250124,173400,29018710,273,273,273,273,0
|
|
20250124,173300,29018710,273,273,273,273,0
|
|
20250124,173200,29018710,273,273,273,273,1094
|
|
20250124,173100,29018710,273,273,273,273,0
|
|
20250124,173000,29018710,273,273,273,273,0
|
|
20250124,172900,29018710,273,273,273,273,0
|
|
20250124,172800,29018710,273,273,273,273,0
|
|
20250124,172700,29018710,273,273,273,273,0
|
|
20250124,172600,29018710,273,273,273,273,0
|
|
20250124,172500,29018710,273,273,273,273,0
|
|
20250124,172400,29018710,273,273,273,273,0
|
|
20250124,172300,29018710,273,273,273,273,0
|
|
20250124,172200,29018710,273,273,273,273,0
|
|
20250124,172100,29018710,273,273,273,273,0
|
|
20250124,172000,29018710,273,273,273,273,0
|
|
20250124,171900,29018710,273,273,273,273,0
|
|
20250124,171800,29018710,273,273,273,273,0
|
|
20250124,171700,29018710,273,273,273,273,0
|
|
20250124,171600,29018710,273,273,273,273,0
|
|
20250124,171500,29018710,273,273,273,273,0
|
|
20250124,171400,29018710,273,273,273,273,0
|
|
20250124,171300,29018710,273,273,273,273,0
|
|
20250124,171200,29018710,273,273,273,273,0
|
|
20250124,171100,29018710,273,273,273,273,0
|
|
20250124,171000,29018710,273,273,273,273,0
|
|
20250124,170900,29018710,273,273,273,273,0
|
|
20250124,170800,29018710,273,273,273,273,0
|
|
20250124,170700,29018710,273,273,273,273,0
|
|
20250124,170600,29018710,273,273,273,273,0
|
|
20250124,170500,29018710,273,273,273,273,0
|
|
20250124,170400,29018710,273,273,273,273,0
|
|
20250124,170300,29018710,273,273,273,273,0
|
|
20250124,170200,29018710,273,273,273,273,1094
|
|
20250124,170100,29018710,273,273,273,273,0
|
|
20250124,170000,29018710,273,273,273,273,0
|
|
20250124,165900,29018710,273,273,273,273,0
|
|
20250124,165800,29018710,273,273,273,273,0
|
|
20250124,165700,29018710,273,273,273,273,0
|
|
20250124,165600,29018710,273,273,273,273,0
|
|
20250124,165500,29018710,273,273,273,273,0
|
|
20250124,165400,29018710,273,273,273,273,0
|
|
20250124,165300,29018710,273,273,273,273,0
|
|
20250124,165200,29018710,273,273,273,273,0
|
|
20250124,165100,29018710,273,273,273,273,0
|
|
20250124,165000,29018710,273,273,273,273,0
|
|
20250124,164900,29018710,273,273,273,273,0
|
|
20250124,164800,29018710,273,273,273,273,0
|
|
20250124,164700,29018710,273,273,273,273,0
|
|
20250124,164600,29018710,273,273,273,273,0
|
|
20250124,164500,29018710,273,273,273,273,0
|
|
20250124,164400,29018710,273,273,273,273,0
|
|
20250124,164300,29018710,273,273,273,273,0
|
|
20250124,164200,29018710,273,273,273,273,0
|
|
20250124,164100,29018710,273,273,273,273,0
|
|
20250124,164000,29018710,273,273,273,273,0
|
|
20250124,163900,29018710,273,273,273,273,0
|
|
20250124,163800,29018710,273,273,273,273,0
|
|
20250124,163700,29018710,273,273,273,273,0
|
|
20250124,163600,29018710,273,273,273,273,0
|
|
20250124,163500,29018710,273,273,273,273,0
|
|
20250124,163400,29018710,273,273,273,273,0
|
|
20250124,163300,29018710,273,273,273,273,0
|
|
20250124,163200,29018710,273,273,273,273,1094
|
|
20250124,163100,29018710,273,273,273,273,0
|
|
20250124,163000,29018710,273,273,273,273,0
|
|
20250124,162900,29018710,273,273,273,273,0
|
|
20250124,162800,29018710,273,273,273,273,0
|
|
20250124,162700,29018710,273,273,273,273,0
|
|
20250124,162600,29018710,273,273,273,273,0
|
|
20250124,162500,29018710,273,273,273,273,0
|
|
20250124,162400,29018710,273,273,273,273,0
|
|
20250124,162300,29018710,273,273,273,273,0
|
|
20250124,162200,29018710,273,273,273,273,0
|
|
20250124,162100,29018710,273,273,273,273,0
|
|
20250124,162000,29018710,273,273,273,273,0
|
|
20250124,161900,29018710,273,273,273,273,0
|
|
20250124,161800,29018710,273,273,273,273,0
|
|
20250124,161700,29018710,273,273,273,273,0
|
|
20250124,161600,29018710,273,273,273,273,0
|
|
20250124,161500,29018710,273,273,273,273,0
|
|
20250124,161400,29018710,273,273,273,273,0
|
|
20250124,161300,29018710,273,273,273,273,0
|
|
20250124,161200,29018710,273,273,273,273,0
|
|
20250124,161100,29018710,273,273,273,273,0
|
|
20250124,161000,29018710,273,273,273,273,0
|
|
20250124,160900,29018710,273,273,273,273,0
|
|
20250124,160800,29018710,273,273,273,273,0
|
|
20250124,160700,29018710,273,273,273,273,0
|
|
20250124,160600,29018710,273,273,273,273,0
|
|
20250124,160500,29018710,273,273,273,273,0
|
|
20250124,160400,29018710,273,273,273,273,0
|
|
20250124,160300,29018710,273,273,273,273,0
|
|
20250124,160200,29018710,273,273,273,273,1094
|
|
20250124,160100,29018710,273,273,273,273,0
|
|
20250124,160000,29018710,273,273,273,273,0
|
|
20250124,155900,29018710,273,273,273,273,0
|
|
20250124,155800,29018710,273,273,273,273,0
|
|
20250124,155700,29018710,273,273,273,273,0
|
|
20250124,155600,29018710,273,273,273,273,0
|
|
20250124,155500,29018710,273,273,273,273,0
|
|
20250124,155400,29018710,273,273,273,273,0
|
|
20250124,155300,29018710,273,273,273,273,0
|
|
20250124,155200,29018710,273,273,273,273,0
|
|
20250124,155100,29018710,273,273,273,273,0
|
|
20250124,155000,29018710,273,273,273,273,0
|
|
20250124,154900,29018710,273,273,273,273,0
|
|
20250124,154800,29018710,273,273,273,273,0
|
|
20250124,154700,29018710,273,273,273,273,0
|
|
20250124,154600,29018710,273,273,273,273,0
|
|
20250124,154500,29018710,273,273,273,273,0
|
|
20250124,154400,29018710,273,273,273,273,0
|
|
20250124,154300,29018710,273,273,273,273,0
|
|
20250124,154200,29018710,273,273,273,273,0
|
|
20250124,154100,29018710,273,273,273,273,0
|
|
20250124,154000,29018710,273,273,273,273,0
|
|
20250124,153900,29018710,273,273,273,273,0
|
|
20250124,153800,29018710,273,273,273,273,0
|
|
20250124,153700,29018710,273,273,273,273,0
|
|
20250124,153600,29018710,273,273,273,273,0
|
|
20250124,153500,29018710,273,273,273,273,0
|
|
20250124,153400,29018710,273,273,273,273,0
|
|
20250124,153300,29018710,273,273,273,273,0
|
|
20250124,153200,29018710,273,273,273,273,1094
|
|
20250124,153100,29018710,273,273,273,273,0
|
|
20250124,153000,29018710,273,273,273,273,1094
|
|
20250124,152900,28720048,273,273,273,273,0
|
|
20250124,152800,28720048,273,273,273,273,0
|
|
20250124,152700,28720048,273,273,273,273,0
|
|
20250124,152600,28720048,273,273,273,273,0
|
|
20250124,152500,28720048,273,273,273,273,0
|
|
20250124,152400,28720048,273,273,273,273,0
|
|
20250124,152300,28720048,273,273,273,273,0
|
|
20250124,152200,28720048,273,273,273,273,0
|
|
20250124,152100,28720048,273,273,273,273,0
|
|
20250124,152000,28720048,273,273,273,273,0
|
|
20250124,151900,28720048,273,272,273,272,1448
|
|
20250124,151800,28326190,272,272,272,272,2
|
|
20250124,151700,28325646,273,273,273,273,1
|
|
20250124,151600,28325373,272,272,272,272,4
|
|
20250124,151500,28324285,272,273,273,272,11
|
|
20250124,151400,28321291,272,272,273,272,8
|
|
20250124,151300,28319114,272,273,273,272,12
|
|
20250124,151200,28315839,272,272,272,272,0
|
|
20250124,151100,28315839,272,272,272,272,0
|
|
20250124,151000,28315839,272,272,272,272,2
|
|
20250124,150900,28315295,273,273,273,273,10
|
|
20250124,150800,28312565,273,273,273,273,0
|
|
20250124,150700,28312565,273,273,273,273,2
|
|
20250124,150600,28312019,273,273,273,273,0
|
|
20250124,150500,28312019,273,273,273,273,1
|
|
20250124,150400,28311746,272,272,272,272,0
|
|
20250124,150300,28311746,272,273,273,272,1207
|
|
20250124,150200,27983435,272,273,273,272,2000
|
|
20250124,150100,27439294,273,273,273,273,0
|
|
20250124,150000,27439294,273,273,273,273,0
|
|
20250124,145900,27439294,273,273,273,273,100
|
|
20250124,145800,27411994,274,274,274,274,0
|
|
20250124,145700,27411994,274,274,274,274,1
|
|
20250124,145600,27411720,273,273,273,273,1
|
|
20250124,145500,27411447,273,273,273,273,232
|
|
20250124,145400,27348111,273,273,273,273,10
|
|
20250124,145300,27345381,274,274,274,274,0
|
|
20250124,145200,27345381,274,274,274,274,0
|
|
20250124,145100,27345381,274,274,274,274,0
|
|
20250124,145000,27345381,274,274,274,274,0
|
|
20250124,144900,27345381,274,274,274,274,0
|
|
20250124,144800,27345381,274,274,274,274,0
|
|
20250124,144700,27345381,274,274,274,274,0
|
|
20250124,144600,27345381,274,273,274,273,7
|
|
20250124,144500,27343468,273,274,274,273,4
|
|
20250124,144400,27342375,274,274,274,274,0
|
|
20250124,144300,27342375,274,274,274,274,1
|
|
20250124,144200,27342101,274,274,274,274,0
|
|
20250124,144100,27342101,274,274,274,274,0
|
|
20250124,144000,27342101,274,274,274,274,0
|
|
20250124,143900,27342101,274,274,274,274,0
|
|
20250124,143800,27342101,274,274,274,274,0
|
|
20250124,143700,27342101,274,274,274,274,0
|
|
20250124,143600,27342101,274,274,274,274,0
|
|
20250124,143500,27342101,274,274,274,274,0
|
|
20250124,143400,27342101,274,274,274,274,0
|
|
20250124,143300,27342101,274,274,274,274,0
|
|
20250124,143200,27342101,274,273,274,273,17
|
|
20250124,143100,27337459,273,273,273,273,16
|
|
20250124,143000,27333091,273,273,273,273,7
|
|
20250124,142900,27331180,273,273,273,273,0
|
|
20250124,142800,27331180,273,273,273,273,22040
|
|
20250124,142700,21314260,274,274,274,274,0
|
|
20250124,142600,21314260,274,274,274,274,0
|
|
20250124,142500,21314260,274,274,274,273,162
|
|
20250124,142400,21269873,274,274,274,274,0
|
|
20250124,142300,21269873,274,274,274,274,0
|
|
20250124,142200,21269873,274,274,274,274,0
|
|
20250124,142100,21269873,274,274,274,274,0
|
|
20250124,142000,21269873,274,274,274,274,1
|
|
20250124,141900,21269599,274,274,274,274,0
|
|
20250124,141800,21269599,274,274,274,274,0
|
|
20250124,141700,21269599,274,274,274,274,0
|
|
20250124,141600,21269599,274,274,274,274,0
|
|
20250124,141500,21269599,274,274,274,274,0
|
|
20250124,141400,21269599,274,274,274,274,0
|
|
20250124,141300,21269599,274,274,274,274,0
|
|
20250124,141200,21269599,274,274,274,274,0
|
|
20250124,141100,21269599,274,274,274,274,1
|
|
20250124,141000,21269325,274,274,274,274,0
|
|
20250124,140900,21269325,274,274,274,274,500
|
|
20250124,140800,21132325,274,274,274,274,0
|
|
20250124,140700,21132325,274,274,274,274,0
|
|
20250124,140600,21132325,274,274,274,274,0
|
|
20250124,140500,21132325,274,274,274,274,0
|
|
20250124,140400,21132325,274,274,274,274,0
|
|
20250124,140300,21132325,274,274,274,274,0
|
|
20250124,140200,21132325,274,274,274,274,0
|
|
20250124,140100,21132325,274,274,274,274,72
|
|
20250124,140000,21112597,274,274,274,274,0
|
|
20250124,135900,21112597,274,274,274,274,0
|
|
20250124,135800,21112597,274,274,274,274,0
|
|
20250124,135700,21112597,274,274,274,274,1
|
|
20250124,135600,21112323,273,273,273,273,4939
|
|
20250124,135500,19763976,273,273,273,273,5000
|
|
20250124,135400,18398976,273,273,273,273,0
|
|
20250124,135300,18398976,273,273,273,273,1
|
|
20250124,135200,18398703,273,273,273,273,1
|
|
20250124,135100,18398430,272,272,272,272,11
|
|
20250124,135000,18395438,272,272,272,272,2
|
|
20250124,134900,18394894,273,273,273,273,1
|
|
20250124,134800,18394621,273,273,273,273,0
|
|
20250124,134700,18394621,273,272,273,272,19
|
|
20250124,134600,18389436,273,273,273,272,16
|
|
20250124,134500,18385079,273,272,273,272,2
|
|
20250124,134400,18384534,273,273,273,273,0
|
|
20250124,134300,18384534,273,273,273,273,2
|
|
20250124,134200,18383988,273,273,273,273,0
|
|
20250124,134100,18383988,273,273,273,273,68
|
|
20250124,134000,18365424,274,274,274,274,0
|
|
20250124,133900,18365424,274,273,274,273,10001
|
|
20250124,133800,15635150,274,274,274,274,2
|
|
20250124,133700,15634602,273,273,273,273,1
|
|
20250124,133600,15634329,274,274,274,274,0
|
|
20250124,133500,15634329,274,274,274,274,1
|
|
20250124,133400,15634055,274,274,274,274,0
|
|
20250124,133300,15634055,274,274,274,274,0
|
|
20250124,133200,15634055,274,274,274,274,0
|
|
20250124,133100,15634055,274,274,274,274,0
|
|
20250124,133000,15634055,274,274,274,274,0
|
|
20250124,132900,15634055,274,274,274,274,0
|
|
20250124,132800,15634055,274,274,274,274,0
|
|
20250124,132700,15634055,274,274,274,274,41
|
|
20250124,132600,15622821,274,274,274,274,0
|
|
20250124,132500,15622821,274,274,274,274,1
|
|
20250124,132400,15622547,274,274,274,274,0
|
|
20250124,132300,15622547,274,274,274,274,0
|
|
20250124,132200,15622547,274,274,274,274,0
|
|
20250124,132100,15622547,274,274,274,274,0
|
|
20250124,132000,15622547,274,274,274,274,0
|
|
20250124,131900,15622547,274,274,274,274,0
|
|
20250124,131800,15622547,274,274,274,274,0
|
|
20250124,131700,15622547,274,274,274,274,0
|
|
20250124,131600,15622547,274,274,274,274,0
|
|
20250124,131500,15622547,274,274,274,274,0
|
|
20250124,131400,15622547,274,274,274,274,1
|
|
20250124,131300,15622273,273,273,273,273,0
|
|
20250124,131200,15622273,273,273,273,273,2004
|
|
20250124,131100,15075181,275,275,275,275,3
|
|
20250124,131000,15074356,274,274,274,274,17387
|
|
20250124,130900,10310318,274,274,274,274,1
|
|
20250124,130800,10310044,274,274,274,274,0
|
|
20250124,130700,10310044,274,274,274,274,0
|
|
20250124,130600,10310044,274,274,274,274,0
|
|
20250124,130500,10310044,274,274,274,274,0
|
|
20250124,130400,10310044,274,274,274,274,0
|
|
20250124,130300,10310044,274,274,274,274,0
|
|
20250124,130200,10310044,274,274,274,274,0
|
|
20250124,130100,10310044,274,274,274,274,0
|
|
20250124,130000,10310044,274,274,274,274,0
|
|
20250124,125900,10310044,274,274,274,274,0
|
|
20250124,125800,10310044,274,274,274,274,0
|
|
20250124,125700,10310044,274,274,274,274,0
|
|
20250124,125600,10310044,274,274,274,274,0
|
|
20250124,125500,10310044,274,274,274,274,0
|
|
20250124,125400,10310044,274,274,274,274,0
|
|
20250124,125300,10310044,274,274,274,274,0
|
|
20250124,125200,10310044,274,274,274,274,0
|
|
20250124,125100,10310044,274,274,274,274,1
|
|
20250124,125000,10309770,274,274,274,274,0
|
|
20250124,124900,10309770,274,274,274,274,5
|
|
20250124,124800,10308400,274,274,274,274,0
|
|
20250124,124700,10308400,274,274,274,274,0
|
|
20250124,124600,10308400,274,274,274,274,1
|
|
20250124,124500,10308126,274,274,274,274,0
|
|
20250124,124400,10308126,274,274,274,274,0
|
|
20250124,124300,10308126,274,274,274,274,0
|
|
20250124,124200,10308126,274,274,274,274,0
|
|
20250124,124100,10308126,274,274,274,274,21
|
|
20250124,124000,10302372,274,274,274,274,0
|
|
20250124,123900,10302372,274,274,274,274,1
|
|
20250124,123800,10302098,273,273,273,273,0
|
|
20250124,123700,10302098,273,273,273,273,0
|
|
20250124,123600,10302098,273,273,273,273,0
|
|
20250124,123500,10302098,273,273,273,273,0
|
|
20250124,123400,10302098,273,273,273,273,0
|
|
20250124,123300,10302098,273,273,273,273,113
|
|
20250124,123200,10271249,273,273,273,273,0
|
|
20250124,123100,10271249,273,273,273,273,1
|
|
20250124,123000,10270976,272,272,272,272,0
|
|
20250124,122900,10270976,272,272,272,272,0
|
|
20250124,122800,10270976,272,272,272,272,50
|
|
20250124,122700,10257376,272,272,272,272,0
|
|
20250124,122600,10257376,272,272,272,272,0
|
|
20250124,122500,10257376,272,272,272,272,0
|
|
20250124,122400,10257376,272,272,272,272,0
|
|
20250124,122300,10257376,272,272,272,272,0
|
|
20250124,122200,10257376,272,272,272,272,0
|
|
20250124,122100,10257376,272,272,272,272,0
|
|
20250124,122000,10257376,272,272,272,272,0
|
|
20250124,121900,10257376,272,272,272,272,0
|
|
20250124,121800,10257376,272,272,272,272,0
|
|
20250124,121700,10257376,272,272,272,272,0
|
|
20250124,121600,10257376,272,272,272,272,5109
|
|
20250124,121500,8867728,273,273,273,273,109
|
|
20250124,121400,8837971,273,273,273,273,0
|
|
20250124,121300,8837971,273,273,273,273,0
|
|
20250124,121200,8837971,273,273,273,273,1
|
|
20250124,121100,8837698,272,272,272,272,0
|
|
20250124,121000,8837698,272,272,272,272,1
|
|
20250124,120900,8837426,274,274,274,274,0
|
|
20250124,120800,8837426,274,274,274,274,0
|
|
20250124,120700,8837426,274,274,274,274,0
|
|
20250124,120600,8837426,274,274,274,274,0
|
|
20250124,120500,8837426,274,274,274,274,0
|
|
20250124,120400,8837426,274,274,274,274,0
|
|
20250124,120300,8837426,274,274,274,274,0
|
|
20250124,120200,8837426,274,274,274,274,0
|
|
20250124,120100,8837426,274,274,274,274,0
|
|
20250124,120000,8837426,274,274,274,274,0
|
|
20250124,115900,8837426,274,274,274,274,0
|
|
20250124,115800,8837426,274,274,274,274,0
|
|
20250124,115700,8837426,274,274,274,274,0
|
|
20250124,115600,8837426,274,274,274,274,0
|
|
20250124,115500,8837426,274,274,274,274,0
|
|
20250124,115400,8837426,274,274,274,274,0
|
|
20250124,115300,8837426,274,274,274,274,0
|
|
20250124,115200,8837426,274,274,274,274,0
|
|
20250124,115100,8837426,274,274,274,274,0
|
|
20250124,115000,8837426,274,274,274,274,0
|
|
20250124,114900,8837426,274,274,274,274,0
|
|
20250124,114800,8837426,274,274,274,274,0
|
|
20250124,114700,8837426,274,274,274,274,0
|
|
20250124,114600,8837426,274,274,274,274,0
|
|
20250124,114500,8837426,274,274,274,274,0
|
|
20250124,114400,8837426,274,274,274,274,0
|
|
20250124,114300,8837426,274,274,274,274,1
|
|
20250124,114200,8837152,274,274,274,272,5
|
|
20250124,114100,8835784,274,274,274,274,0
|
|
20250124,114000,8835784,274,274,274,274,0
|
|
20250124,113900,8835784,274,274,274,274,0
|
|
20250124,113800,8835784,274,274,274,274,1
|
|
20250124,113700,8835510,274,274,274,274,0
|
|
20250124,113600,8835510,274,274,274,274,0
|
|
20250124,113500,8835510,274,274,274,274,0
|
|
20250124,113400,8835510,274,274,274,274,0
|
|
20250124,113300,8835510,274,274,274,274,0
|
|
20250124,113200,8835510,274,274,274,274,0
|
|
20250124,113100,8835510,274,274,274,274,0
|
|
20250124,113000,8835510,274,274,274,274,0
|
|
20250124,112900,8835510,274,274,274,274,0
|
|
20250124,112800,8835510,274,274,274,274,0
|
|
20250124,112700,8835510,274,274,274,274,0
|
|
20250124,112600,8835510,274,274,274,274,0
|
|
20250124,112500,8835510,274,274,274,274,0
|
|
20250124,112400,8835510,274,274,274,274,0
|
|
20250124,112300,8835510,274,274,274,274,0
|
|
20250124,112200,8835510,274,274,274,274,0
|
|
20250124,112100,8835510,274,273,274,273,2
|
|
20250124,112000,8834963,272,272,272,272,0
|
|
20250124,111900,8834963,272,272,272,272,1000
|
|
20250124,111800,8562963,272,272,272,272,0
|
|
20250124,111700,8562963,272,272,272,272,0
|
|
20250124,111600,8562963,272,272,272,272,0
|
|
20250124,111500,8562963,272,273,273,272,14297
|
|
20250124,111400,4674174,272,272,272,272,0
|
|
20250124,111300,4674174,272,272,272,272,0
|
|
20250124,111200,4674174,272,272,272,272,0
|
|
20250124,111100,4674174,272,272,272,272,0
|
|
20250124,111000,4674174,272,272,272,272,0
|
|
20250124,110900,4674174,272,272,272,272,0
|
|
20250124,110800,4674174,272,272,272,272,0
|
|
20250124,110700,4674174,272,272,272,272,0
|
|
20250124,110600,4674174,272,272,272,272,0
|
|
20250124,110500,4674174,272,272,272,272,0
|
|
20250124,110400,4674174,272,272,272,272,0
|
|
20250124,110300,4674174,272,272,272,272,0
|
|
20250124,110200,4674174,272,272,272,272,126
|
|
20250124,110100,4639902,272,272,272,272,0
|
|
20250124,110000,4639902,272,272,272,272,0
|
|
20250124,105900,4639902,272,272,272,272,0
|
|
20250124,105800,4639902,272,273,273,272,112
|
|
20250124,105700,4609368,273,273,273,273,0
|
|
20250124,105600,4609368,273,273,273,273,1
|
|
20250124,105500,4609095,272,272,272,272,10
|
|
20250124,105400,4606375,274,274,274,274,0
|
|
20250124,105300,4606375,274,274,274,274,0
|
|
20250124,105200,4606375,274,274,274,274,0
|
|
20250124,105100,4606375,274,274,274,274,0
|
|
20250124,105000,4606375,274,274,274,274,0
|
|
20250124,104900,4606375,274,273,274,273,16
|
|
20250124,104800,4602005,273,272,273,272,2
|
|
20250124,104700,4601460,272,272,272,272,0
|
|
20250124,104600,4601460,272,272,272,272,2
|
|
20250124,104500,4600916,273,273,273,273,4
|
|
20250124,104400,4599824,273,273,273,273,0
|
|
20250124,104300,4599824,273,273,273,273,20
|
|
20250124,104200,4594364,274,274,274,274,0
|
|
20250124,104100,4594364,274,274,274,274,0
|
|
20250124,104000,4594364,274,274,274,274,0
|
|
20250124,103900,4594364,274,274,274,274,0
|
|
20250124,103800,4594364,274,274,274,274,0
|
|
20250124,103700,4594364,274,274,274,274,0
|
|
20250124,103600,4594364,274,274,274,274,0
|
|
20250124,103500,4594364,274,274,274,274,1
|
|
20250124,103400,4594090,273,273,273,273,2
|
|
20250124,103300,4593544,274,274,274,274,0
|
|
20250124,103200,4593544,274,274,274,274,1
|
|
20250124,103100,4593270,274,274,274,274,0
|
|
20250124,103000,4593270,274,274,274,274,0
|
|
20250124,102900,4593270,274,274,274,274,1
|
|
20250124,102800,4592996,274,274,274,274,0
|
|
20250124,102700,4592996,274,274,274,274,0
|
|
20250124,102600,4592996,274,274,274,274,1
|
|
20250124,102500,4592722,273,273,273,273,1
|
|
20250124,102400,4592449,274,274,274,274,0
|
|
20250124,102300,4592449,274,274,274,274,0
|
|
20250124,102200,4592449,274,274,274,274,0
|
|
20250124,102100,4592449,274,274,274,274,2
|
|
20250124,102000,4591901,274,274,274,274,0
|
|
20250124,101900,4591901,274,274,274,274,17
|
|
20250124,101800,4587243,274,274,274,274,2
|
|
20250124,101700,4586695,274,274,274,274,0
|
|
20250124,101600,4586695,274,274,274,274,0
|
|
20250124,101500,4586695,274,274,274,274,0
|
|
20250124,101400,4586695,274,274,274,274,500
|
|
20250124,101300,4449695,274,274,274,274,287
|
|
20250124,101200,4371057,274,274,274,274,50
|
|
20250124,101100,4357357,274,274,274,274,0
|
|
20250124,101000,4357357,274,274,274,274,2
|
|
20250124,100900,4356809,274,274,274,274,0
|
|
20250124,100800,4356809,274,274,274,274,1
|
|
20250124,100700,4356535,274,274,274,274,1
|
|
20250124,100600,4356261,273,273,273,273,0
|
|
20250124,100500,4356261,273,273,273,273,30
|
|
20250124,100400,4348071,274,274,274,274,0
|
|
20250124,100300,4348071,274,274,274,274,0
|
|
20250124,100200,4348071,274,274,274,274,0
|
|
20250124,100100,4348071,274,274,274,274,0
|
|
20250124,100000,4348071,274,274,274,274,0
|
|
20250124,095900,4348071,274,273,274,273,184
|
|
20250124,095800,4297838,273,273,273,273,50
|
|
20250124,095700,4284188,273,273,273,273,0
|
|
20250124,095600,4284188,273,273,273,273,0
|
|
20250124,095500,4284188,273,273,273,273,48
|
|
20250124,095400,4271084,273,273,273,273,0
|
|
20250124,095300,4271084,273,273,273,273,0
|
|
20250124,095200,4271084,273,273,273,273,1000
|
|
20250124,095100,3998084,273,273,273,273,200
|
|
20250124,095000,3943484,273,273,273,273,856
|
|
20250124,094900,3709796,273,273,273,273,0
|
|
20250124,094800,3709796,273,273,273,273,0
|
|
20250124,094700,3709796,273,273,273,273,0
|
|
20250124,094600,3709796,273,273,273,273,14
|
|
20250124,094500,3705974,273,273,273,273,71
|
|
20250124,094400,3686591,273,273,273,273,17
|
|
20250124,094300,3681950,273,273,273,273,0
|
|
20250124,094200,3681950,273,273,273,273,0
|
|
20250124,094100,3681950,273,273,273,273,0
|
|
20250124,094000,3681950,273,273,273,273,0
|
|
20250124,093900,3681950,273,273,273,273,0
|
|
20250124,093800,3681950,273,273,273,273,6255
|
|
20250124,093700,1974335,274,274,274,274,200
|
|
20250124,093600,1919535,274,274,274,274,500
|
|
20250124,093500,1782535,274,274,274,274,0
|
|
20250124,093400,1782535,274,274,274,274,2
|
|
20250124,093300,1781987,274,274,274,274,0
|
|
20250124,093200,1781987,274,274,274,274,0
|
|
20250124,093100,1781987,274,274,274,274,0
|
|
20250124,093000,1781987,274,274,274,274,0
|
|
20250124,092900,1781987,274,274,274,274,0
|
|
20250124,092800,1781987,274,274,274,274,1
|
|
20250124,092700,1781713,274,274,274,274,1
|
|
20250124,092600,1781439,272,272,272,272,1
|
|
20250124,092500,1781167,273,273,274,273,414
|
|
20250124,092400,1668144,273,273,273,273,2
|
|
20250124,092300,1667598,272,272,272,272,808
|
|
20250124,092200,1447822,272,272,272,272,992
|
|
20250124,092100,1177998,272,272,272,271,1512
|
|
20250124,092000,767234,272,272,272,272,1000
|
|
20250124,091900,495234,274,273,274,273,100
|
|
20250124,091800,467912,273,273,273,273,4
|
|
20250124,091700,466820,273,273,273,273,0
|
|
20250124,091600,466820,273,273,273,273,0
|
|
20250124,091500,466820,273,273,273,273,600
|
|
20250124,091400,303020,273,273,273,273,0
|
|
20250124,091300,303020,273,273,273,273,0
|
|
20250124,091200,303020,273,273,273,273,5
|
|
20250124,091100,301655,273,273,273,273,0
|
|
20250124,091000,301655,273,273,273,273,0
|
|
20250124,090900,301655,273,273,273,273,7
|
|
20250124,090800,299744,273,273,273,273,0
|
|
20250124,090700,299744,273,273,273,273,3
|
|
20250124,090600,298925,273,273,273,273,2
|
|
20250124,090500,298379,273,273,273,273,7
|
|
20250124,090400,296468,274,274,274,274,0
|
|
20250124,090300,296468,274,274,274,274,5
|
|
20250124,090200,295098,274,274,274,274,0
|
|
20250124,090100,295098,274,274,274,274,0
|
|
20250124,090000,295098,274,274,274,274,1077
|