626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,192300,80584120,226,226,226,226,3041
|
|
20250107,192200,80584120,226,226,226,226,0
|
|
20250107,192100,80584120,226,226,226,226,0
|
|
20250107,192000,80584120,226,226,226,226,0
|
|
20250107,191900,80584120,226,226,226,226,0
|
|
20250107,191800,80584120,226,226,226,226,0
|
|
20250107,191700,80584120,226,226,226,226,0
|
|
20250107,191600,80584120,226,226,226,226,0
|
|
20250107,191500,80584120,226,226,226,226,0
|
|
20250107,191400,80584120,226,226,226,226,0
|
|
20250107,191300,80584120,226,226,226,226,0
|
|
20250107,191200,80584120,226,226,226,226,0
|
|
20250107,191100,80584120,226,226,226,226,0
|
|
20250107,191000,80584120,226,226,226,226,0
|
|
20250107,190900,80584120,226,226,226,226,0
|
|
20250107,190800,80584120,226,226,226,226,0
|
|
20250107,190700,80584120,226,226,226,226,0
|
|
20250107,190600,80584120,226,226,226,226,0
|
|
20250107,190500,80584120,226,226,226,226,0
|
|
20250107,190400,80584120,226,226,226,226,0
|
|
20250107,190300,80584120,226,226,226,226,0
|
|
20250107,190200,80584120,226,226,226,226,0
|
|
20250107,190100,80584120,226,226,226,226,0
|
|
20250107,190000,80584120,226,226,226,226,0
|
|
20250107,185900,80584120,226,226,226,226,0
|
|
20250107,185800,80584120,226,226,226,226,0
|
|
20250107,185700,80584120,226,226,226,226,0
|
|
20250107,185600,80584120,226,226,226,226,0
|
|
20250107,185500,80584120,226,226,226,226,0
|
|
20250107,185400,80584120,226,226,226,226,0
|
|
20250107,185300,80584120,226,226,226,226,3041
|
|
20250107,185200,80584120,226,226,226,226,0
|
|
20250107,185100,80584120,226,226,226,226,0
|
|
20250107,185000,80584120,226,226,226,226,0
|
|
20250107,184900,80584120,226,226,226,226,0
|
|
20250107,184800,80584120,226,226,226,226,0
|
|
20250107,184700,80584120,226,226,226,226,0
|
|
20250107,184600,80584120,226,226,226,226,0
|
|
20250107,184500,80584120,226,226,226,226,0
|
|
20250107,184400,80584120,226,226,226,226,0
|
|
20250107,184300,80584120,226,226,226,226,0
|
|
20250107,184200,80584120,226,226,226,226,0
|
|
20250107,184100,80584120,226,226,226,226,0
|
|
20250107,184000,80584120,226,226,226,226,0
|
|
20250107,183900,80584120,226,226,226,226,0
|
|
20250107,183800,80584120,226,226,226,226,0
|
|
20250107,183700,80584120,226,226,226,226,0
|
|
20250107,183600,80584120,226,226,226,226,0
|
|
20250107,183500,80584120,226,226,226,226,0
|
|
20250107,183400,80584120,226,226,226,226,0
|
|
20250107,183300,80584120,226,226,226,226,0
|
|
20250107,183200,80584120,226,226,226,226,0
|
|
20250107,183100,80584120,226,226,226,226,0
|
|
20250107,183000,80584120,226,226,226,226,0
|
|
20250107,182900,80584120,226,226,226,226,0
|
|
20250107,182800,80584120,226,226,226,226,0
|
|
20250107,182700,80584120,226,226,226,226,0
|
|
20250107,182600,80584120,226,226,226,226,0
|
|
20250107,182500,80584120,226,226,226,226,0
|
|
20250107,182400,80584120,226,226,226,226,0
|
|
20250107,182300,80584120,226,226,226,226,3041
|
|
20250107,182200,80584120,226,226,226,226,0
|
|
20250107,182100,80584120,226,226,226,226,0
|
|
20250107,182000,80584120,226,226,226,226,0
|
|
20250107,181900,80584120,226,226,226,226,0
|
|
20250107,181800,80584120,226,226,226,226,0
|
|
20250107,181700,80584120,226,226,226,226,0
|
|
20250107,181600,80584120,226,226,226,226,0
|
|
20250107,181500,80584120,226,226,226,226,0
|
|
20250107,181400,80584120,226,226,226,226,0
|
|
20250107,181300,80584120,226,226,226,226,0
|
|
20250107,181200,80584120,226,226,226,226,0
|
|
20250107,181100,80584120,226,226,226,226,0
|
|
20250107,181000,80584120,226,226,226,226,0
|
|
20250107,180900,80584120,226,226,226,226,0
|
|
20250107,180800,80584120,226,226,226,226,0
|
|
20250107,180700,80584120,226,226,226,226,0
|
|
20250107,180600,80584120,226,226,226,226,0
|
|
20250107,180500,80584120,226,226,226,226,0
|
|
20250107,180400,80584120,226,226,226,226,0
|
|
20250107,180300,80584120,226,226,226,226,0
|
|
20250107,180200,80584120,226,226,226,226,0
|
|
20250107,180100,80584120,226,226,226,226,0
|
|
20250107,180000,80584120,226,226,226,226,0
|
|
20250107,175900,80584120,226,226,226,226,0
|
|
20250107,175800,80584120,226,226,226,226,0
|
|
20250107,175700,80584120,226,226,226,226,0
|
|
20250107,175600,80584120,226,226,226,226,0
|
|
20250107,175500,80584120,226,226,226,226,0
|
|
20250107,175400,80584120,226,226,226,226,0
|
|
20250107,175300,80584120,226,226,226,226,3041
|
|
20250107,175200,80584120,226,226,226,226,0
|
|
20250107,175100,80584120,226,226,226,226,0
|
|
20250107,175000,80584120,226,226,226,226,0
|
|
20250107,174900,80584120,226,226,226,226,0
|
|
20250107,174800,80584120,226,226,226,226,0
|
|
20250107,174700,80584120,226,226,226,226,0
|
|
20250107,174600,80584120,226,226,226,226,0
|
|
20250107,174500,80584120,226,226,226,226,0
|
|
20250107,174400,80584120,226,226,226,226,0
|
|
20250107,174300,80584120,226,226,226,226,0
|
|
20250107,174200,80584120,226,226,226,226,0
|
|
20250107,174100,80584120,226,226,226,226,0
|
|
20250107,174000,80584120,226,226,226,226,0
|
|
20250107,173900,80584120,226,226,226,226,0
|
|
20250107,173800,80584120,226,226,226,226,0
|
|
20250107,173700,80584120,226,226,226,226,0
|
|
20250107,173600,80584120,226,226,226,226,0
|
|
20250107,173500,80584120,226,226,226,226,0
|
|
20250107,173400,80584120,226,226,226,226,0
|
|
20250107,173300,80584120,226,226,226,226,0
|
|
20250107,173200,80584120,226,226,226,226,0
|
|
20250107,173100,80584120,226,226,226,226,0
|
|
20250107,173000,80584120,226,226,226,226,0
|
|
20250107,172900,80584120,226,226,226,226,0
|
|
20250107,172800,80584120,226,226,226,226,0
|
|
20250107,172700,80584120,226,226,226,226,0
|
|
20250107,172600,80584120,226,226,226,226,0
|
|
20250107,172500,80584120,226,226,226,226,0
|
|
20250107,172400,80584120,226,226,226,226,0
|
|
20250107,172300,80584120,226,226,226,226,3041
|
|
20250107,172200,80584120,226,226,226,226,0
|
|
20250107,172100,80584120,226,226,226,226,0
|
|
20250107,172000,80584120,226,226,226,226,0
|
|
20250107,171900,80584120,226,226,226,226,0
|
|
20250107,171800,80584120,226,226,226,226,0
|
|
20250107,171700,80584120,226,226,226,226,0
|
|
20250107,171600,80584120,226,226,226,226,0
|
|
20250107,171500,80584120,226,226,226,226,0
|
|
20250107,171400,80584120,226,226,226,226,0
|
|
20250107,171300,80584120,226,226,226,226,0
|
|
20250107,171200,80584120,226,226,226,226,0
|
|
20250107,171100,80584120,226,226,226,226,0
|
|
20250107,171000,80584120,226,226,226,226,0
|
|
20250107,170900,80584120,226,226,226,226,0
|
|
20250107,170800,80584120,226,226,226,226,0
|
|
20250107,170700,80584120,226,226,226,226,0
|
|
20250107,170600,80584120,226,226,226,226,0
|
|
20250107,170500,80584120,226,226,226,226,0
|
|
20250107,170400,80584120,226,226,226,226,0
|
|
20250107,170300,80584120,226,226,226,226,0
|
|
20250107,170200,80584120,226,226,226,226,0
|
|
20250107,170100,80584120,226,226,226,226,0
|
|
20250107,170000,80584120,226,226,226,226,0
|
|
20250107,165900,80584120,226,226,226,226,0
|
|
20250107,165800,80584120,226,226,226,226,0
|
|
20250107,165700,80584120,226,226,226,226,0
|
|
20250107,165600,80584120,226,226,226,226,0
|
|
20250107,165500,80584120,226,226,226,226,0
|
|
20250107,165400,80584120,226,226,226,226,0
|
|
20250107,165300,80584120,226,226,226,226,3041
|
|
20250107,165200,80584120,226,226,226,226,0
|
|
20250107,165100,80584120,226,226,226,226,0
|
|
20250107,165000,80584120,226,226,226,226,0
|
|
20250107,164900,80584120,226,226,226,226,0
|
|
20250107,164800,80584120,226,226,226,226,0
|
|
20250107,164700,80584120,226,226,226,226,0
|
|
20250107,164600,80584120,226,226,226,226,0
|
|
20250107,164500,80584120,226,226,226,226,0
|
|
20250107,164400,80584120,226,226,226,226,0
|
|
20250107,164300,80584120,226,226,226,226,0
|
|
20250107,164200,80584120,226,226,226,226,0
|
|
20250107,164100,80584120,226,226,226,226,0
|
|
20250107,164000,80584120,226,226,226,226,0
|
|
20250107,163900,80584120,226,226,226,226,0
|
|
20250107,163800,80584120,226,226,226,226,0
|
|
20250107,163700,80584120,226,226,226,226,0
|
|
20250107,163600,80584120,226,226,226,226,0
|
|
20250107,163500,80584120,226,226,226,226,0
|
|
20250107,163400,80584120,226,226,226,226,0
|
|
20250107,163300,80584120,226,226,226,226,0
|
|
20250107,163200,80584120,226,226,226,226,0
|
|
20250107,163100,80584120,226,226,226,226,0
|
|
20250107,163000,80584120,226,226,226,226,0
|
|
20250107,162900,80584120,226,226,226,226,0
|
|
20250107,162800,80584120,226,226,226,226,0
|
|
20250107,162700,80584120,226,226,226,226,0
|
|
20250107,162600,80584120,226,226,226,226,0
|
|
20250107,162500,80584120,226,226,226,226,0
|
|
20250107,162400,80584120,226,226,226,226,0
|
|
20250107,162300,80584120,226,226,226,226,3041
|
|
20250107,162200,80584120,226,226,226,226,0
|
|
20250107,162100,80584120,226,226,226,226,0
|
|
20250107,162000,80584120,226,226,226,226,0
|
|
20250107,161900,80584120,226,226,226,226,0
|
|
20250107,161800,80584120,226,226,226,226,0
|
|
20250107,161700,80584120,226,226,226,226,0
|
|
20250107,161600,80584120,226,226,226,226,0
|
|
20250107,161500,80584120,226,226,226,226,0
|
|
20250107,161400,80584120,226,226,226,226,0
|
|
20250107,161300,80584120,226,226,226,226,0
|
|
20250107,161200,80584120,226,226,226,226,0
|
|
20250107,161100,80584120,226,226,226,226,0
|
|
20250107,161000,80584120,226,226,226,226,0
|
|
20250107,160900,80584120,226,226,226,226,0
|
|
20250107,160800,80584120,226,226,226,226,0
|
|
20250107,160700,80584120,226,226,226,226,0
|
|
20250107,160600,80584120,226,226,226,226,0
|
|
20250107,160500,80584120,226,226,226,226,0
|
|
20250107,160400,80584120,226,226,226,226,0
|
|
20250107,160300,80584120,226,226,226,226,0
|
|
20250107,160200,80584120,226,226,226,226,0
|
|
20250107,160100,80584120,226,226,226,226,0
|
|
20250107,160000,80584120,226,226,226,226,0
|
|
20250107,155900,80584120,226,226,226,226,0
|
|
20250107,155800,80584120,226,226,226,226,0
|
|
20250107,155700,80584120,226,226,226,226,0
|
|
20250107,155600,80584120,226,226,226,226,0
|
|
20250107,155500,80584120,226,226,226,226,0
|
|
20250107,155400,80584120,226,226,226,226,0
|
|
20250107,155300,80584120,226,226,226,226,3041
|
|
20250107,155200,80584120,226,226,226,226,0
|
|
20250107,155100,80584120,226,226,226,226,0
|
|
20250107,155000,80584120,226,226,226,226,0
|
|
20250107,154900,80584120,226,226,226,226,0
|
|
20250107,154800,80584120,226,226,226,226,0
|
|
20250107,154700,80584120,226,226,226,226,0
|
|
20250107,154600,80584120,226,226,226,226,0
|
|
20250107,154500,80584120,226,226,226,226,0
|
|
20250107,154400,80584120,226,226,226,226,0
|
|
20250107,154300,80584120,226,226,226,226,0
|
|
20250107,154200,80584120,226,226,226,226,0
|
|
20250107,154100,80584120,226,226,226,226,0
|
|
20250107,154000,80584120,226,226,226,226,0
|
|
20250107,153900,80584120,226,226,226,226,0
|
|
20250107,153800,80584120,226,226,226,226,0
|
|
20250107,153700,80584120,226,226,226,226,0
|
|
20250107,153600,80584120,226,226,226,226,0
|
|
20250107,153500,80584120,226,226,226,226,0
|
|
20250107,153400,80584120,226,226,226,226,0
|
|
20250107,153300,80584120,226,226,226,226,0
|
|
20250107,153200,80584120,226,226,226,226,0
|
|
20250107,153100,80584120,226,226,226,226,0
|
|
20250107,153000,80584120,226,226,226,226,3041
|
|
20250107,152900,79896854,226,226,226,226,0
|
|
20250107,152800,79896854,226,226,226,226,0
|
|
20250107,152700,79896854,226,226,226,226,0
|
|
20250107,152600,79896854,226,226,226,226,0
|
|
20250107,152500,79896854,226,226,226,226,0
|
|
20250107,152400,79896854,226,226,226,226,0
|
|
20250107,152300,79896854,226,226,226,226,0
|
|
20250107,152200,79896854,226,226,226,226,0
|
|
20250107,152100,79896854,226,226,226,226,0
|
|
20250107,152000,79896854,226,226,226,226,0
|
|
20250107,151900,79896854,226,226,226,226,0
|
|
20250107,151800,79896854,226,227,227,226,5005
|
|
20250107,151700,78765719,227,227,227,227,100
|
|
20250107,151600,78743019,227,227,227,227,0
|
|
20250107,151500,78743019,227,227,227,227,41
|
|
20250107,151400,78733712,226,226,226,226,692
|
|
20250107,151300,78577320,227,228,228,227,5355
|
|
20250107,151200,77361734,227,227,227,227,5655
|
|
20250107,151100,76078049,227,227,227,227,0
|
|
20250107,151000,76078049,227,227,227,227,0
|
|
20250107,150900,76078049,227,227,227,227,0
|
|
20250107,150800,76078049,227,227,227,227,55
|
|
20250107,150700,76065564,227,227,227,227,0
|
|
20250107,150600,76065564,227,227,227,227,0
|
|
20250107,150500,76065564,227,227,227,227,0
|
|
20250107,150400,76065564,227,227,227,227,0
|
|
20250107,150300,76065564,227,227,227,227,37
|
|
20250107,150200,76057165,227,227,227,227,0
|
|
20250107,150100,76057165,227,227,227,227,0
|
|
20250107,150000,76057165,227,227,227,227,400
|
|
20250107,145900,75966365,227,227,227,227,0
|
|
20250107,145800,75966365,227,227,227,227,0
|
|
20250107,145700,75966365,227,227,227,227,0
|
|
20250107,145600,75966365,227,227,227,227,0
|
|
20250107,145500,75966365,227,227,227,227,5
|
|
20250107,145400,75965230,227,227,227,227,0
|
|
20250107,145300,75965230,227,227,227,227,23
|
|
20250107,145200,75960009,227,227,227,227,5
|
|
20250107,145100,75958874,227,227,227,227,2
|
|
20250107,145000,75958420,227,227,227,227,1
|
|
20250107,144900,75958193,226,226,226,226,0
|
|
20250107,144800,75958193,226,226,226,226,0
|
|
20250107,144700,75958193,226,226,226,226,0
|
|
20250107,144600,75958193,226,226,226,226,0
|
|
20250107,144500,75958193,226,226,226,226,0
|
|
20250107,144400,75958193,226,226,226,226,0
|
|
20250107,144300,75958193,226,226,226,226,0
|
|
20250107,144200,75958193,226,226,226,226,0
|
|
20250107,144100,75958193,226,227,227,226,6532
|
|
20250107,144000,74481938,227,227,227,227,0
|
|
20250107,143900,74481938,227,227,227,227,0
|
|
20250107,143800,74481938,227,227,227,227,62
|
|
20250107,143700,74467864,227,227,227,227,0
|
|
20250107,143600,74467864,227,227,227,227,182
|
|
20250107,143500,74426550,227,227,227,227,0
|
|
20250107,143400,74426550,227,227,227,227,0
|
|
20250107,143300,74426550,227,227,227,227,1477
|
|
20250107,143200,74091271,227,227,227,227,1321
|
|
20250107,143100,73791404,227,227,227,227,0
|
|
20250107,143000,73791404,227,227,227,227,0
|
|
20250107,142900,73791404,227,227,227,227,25
|
|
20250107,142800,73785729,227,227,227,227,2951
|
|
20250107,142700,73115852,227,226,227,226,3
|
|
20250107,142600,73115173,227,227,227,227,0
|
|
20250107,142500,73115173,227,227,227,227,1000
|
|
20250107,142400,72888173,227,227,227,227,0
|
|
20250107,142300,72888173,227,227,227,227,2702
|
|
20250107,142200,72274819,227,227,227,227,0
|
|
20250107,142100,72274819,227,227,227,227,0
|
|
20250107,142000,72274819,227,227,227,227,6
|
|
20250107,141900,72273457,225,226,226,225,50185
|
|
20250107,141800,60978659,227,227,227,227,0
|
|
20250107,141700,60978659,227,227,227,227,23
|
|
20250107,141600,60973438,227,227,227,227,0
|
|
20250107,141500,60973438,227,227,227,227,2
|
|
20250107,141400,60972984,227,227,227,227,0
|
|
20250107,141300,60972984,227,227,227,227,2060
|
|
20250107,141200,60505364,226,226,226,226,0
|
|
20250107,141100,60505364,226,226,226,226,117
|
|
20250107,141000,60478922,227,227,227,227,2
|
|
20250107,140900,60478468,227,227,227,227,9
|
|
20250107,140800,60476425,227,227,227,227,15
|
|
20250107,140700,60473020,227,227,227,227,0
|
|
20250107,140600,60473020,227,227,227,227,0
|
|
20250107,140500,60473020,227,227,227,227,23
|
|
20250107,140400,60467799,227,227,227,227,0
|
|
20250107,140300,60467799,227,227,227,227,881
|
|
20250107,140200,60267812,226,226,226,226,0
|
|
20250107,140100,60267812,226,226,226,226,0
|
|
20250107,140000,60267812,226,226,226,226,0
|
|
20250107,135900,60267812,226,226,226,226,0
|
|
20250107,135800,60267812,226,226,226,226,0
|
|
20250107,135700,60267812,226,226,226,226,1792
|
|
20250107,135600,59862820,226,226,226,226,100
|
|
20250107,135500,59840220,226,226,226,226,113
|
|
20250107,135400,59814682,227,227,227,227,0
|
|
20250107,135300,59814682,227,227,227,227,23
|
|
20250107,135200,59809461,227,227,227,227,0
|
|
20250107,135100,59809461,227,227,227,227,0
|
|
20250107,135000,59809461,227,227,227,227,0
|
|
20250107,134900,59809461,227,227,227,227,0
|
|
20250107,134800,59809461,227,227,227,227,0
|
|
20250107,134700,59809461,227,227,227,227,4
|
|
20250107,134600,59808553,227,227,227,227,30
|
|
20250107,134500,59801743,227,227,227,227,0
|
|
20250107,134400,59801743,227,227,227,227,0
|
|
20250107,134300,59801743,227,227,227,227,0
|
|
20250107,134200,59801743,227,227,227,227,0
|
|
20250107,134100,59801743,227,227,227,227,23
|
|
20250107,134000,59796522,227,227,227,227,3
|
|
20250107,133900,59795841,227,227,227,227,0
|
|
20250107,133800,59795841,227,227,227,227,9
|
|
20250107,133700,59793798,227,227,227,227,0
|
|
20250107,133600,59793798,227,227,227,227,55
|
|
20250107,133500,59781313,227,227,227,227,0
|
|
20250107,133400,59781313,227,227,227,227,0
|
|
20250107,133300,59781313,227,227,227,227,0
|
|
20250107,133200,59781313,227,227,227,227,3
|
|
20250107,133100,59780632,227,227,227,227,0
|
|
20250107,133000,59780632,227,227,227,227,15
|
|
20250107,132900,59777227,227,227,227,227,231
|
|
20250107,132800,59724790,227,227,227,227,0
|
|
20250107,132700,59724790,227,227,227,227,0
|
|
20250107,132600,59724790,227,227,227,227,700
|
|
20250107,132500,59565890,227,227,227,227,0
|
|
20250107,132400,59565890,227,226,227,226,5716
|
|
20250107,132300,58268363,226,226,226,226,4408
|
|
20250107,132200,57272155,226,226,226,226,120
|
|
20250107,132100,57245035,226,226,226,226,0
|
|
20250107,132000,57245035,226,226,226,226,0
|
|
20250107,131900,57245035,226,226,226,226,0
|
|
20250107,131800,57245035,226,226,226,226,0
|
|
20250107,131700,57245035,226,226,226,226,23
|
|
20250107,131600,57239837,225,225,225,225,0
|
|
20250107,131500,57239837,225,225,225,225,0
|
|
20250107,131400,57239837,225,225,225,225,4000
|
|
20250107,131300,56339837,225,225,225,225,100
|
|
20250107,131200,56317337,225,225,225,225,0
|
|
20250107,131100,56317337,225,225,225,225,0
|
|
20250107,131000,56317337,225,225,225,225,0
|
|
20250107,130900,56317337,225,225,225,225,0
|
|
20250107,130800,56317337,225,225,225,225,24000
|
|
20250107,130700,50917337,226,226,226,226,12
|
|
20250107,130600,50914625,226,227,227,226,3176
|
|
20250107,130500,50196829,227,227,227,227,1023
|
|
20250107,130400,49964608,227,227,227,227,400
|
|
20250107,130300,49873808,227,227,227,227,100
|
|
20250107,130200,49851108,227,227,227,227,0
|
|
20250107,130100,49851108,227,227,227,227,0
|
|
20250107,130000,49851108,227,227,227,227,0
|
|
20250107,125900,49851108,227,227,227,227,0
|
|
20250107,125800,49851108,227,227,227,227,1
|
|
20250107,125700,49850881,227,227,227,227,0
|
|
20250107,125600,49850881,227,227,227,227,0
|
|
20250107,125500,49850881,227,227,227,227,0
|
|
20250107,125400,49850881,227,227,227,227,23
|
|
20250107,125300,49845660,227,227,227,227,23
|
|
20250107,125200,49840439,227,227,227,227,2302
|
|
20250107,125100,49317885,227,227,227,227,0
|
|
20250107,125000,49317885,227,227,227,227,0
|
|
20250107,124900,49317885,227,227,227,227,0
|
|
20250107,124800,49317885,227,227,227,227,0
|
|
20250107,124700,49317885,227,227,227,227,107
|
|
20250107,124600,49293596,227,227,227,227,0
|
|
20250107,124500,49293596,227,227,227,227,0
|
|
20250107,124400,49293596,227,227,227,227,100
|
|
20250107,124300,49270896,227,227,227,227,101
|
|
20250107,124200,49247969,227,227,227,227,0
|
|
20250107,124100,49247969,227,227,227,227,23
|
|
20250107,124000,49242748,226,226,226,226,0
|
|
20250107,123900,49242748,226,226,226,226,0
|
|
20250107,123800,49242748,226,227,227,226,10000
|
|
20250107,123700,46982461,227,227,227,227,0
|
|
20250107,123600,46982461,227,227,227,227,0
|
|
20250107,123500,46982461,227,227,227,227,0
|
|
20250107,123400,46982461,227,227,227,227,63
|
|
20250107,123300,46968160,228,228,228,228,0
|
|
20250107,123200,46968160,228,228,228,228,1
|
|
20250107,123100,46967932,227,227,227,227,1000
|
|
20250107,123000,46740932,228,228,228,228,0
|
|
20250107,122900,46740932,228,228,228,228,27
|
|
20250107,122800,46734776,228,228,228,228,0
|
|
20250107,122700,46734776,228,228,228,228,0
|
|
20250107,122600,46734776,228,228,228,228,1
|
|
20250107,122500,46734548,228,228,228,228,4
|
|
20250107,122400,46733636,228,228,228,228,3
|
|
20250107,122300,46732952,228,228,228,228,7
|
|
20250107,122200,46731356,227,227,227,227,251
|
|
20250107,122100,46674379,228,228,228,228,0
|
|
20250107,122000,46674379,228,228,228,228,219
|
|
20250107,121900,46624447,228,228,228,228,0
|
|
20250107,121800,46624447,228,228,228,228,0
|
|
20250107,121700,46624447,228,228,228,228,23
|
|
20250107,121600,46619203,228,228,228,228,0
|
|
20250107,121500,46619203,228,228,228,228,0
|
|
20250107,121400,46619203,228,228,228,228,0
|
|
20250107,121300,46619203,228,228,228,228,3
|
|
20250107,121200,46618519,227,227,227,227,2020
|
|
20250107,121100,46159979,228,228,228,228,1
|
|
20250107,121000,46159751,227,227,227,227,10
|
|
20250107,120900,46157481,228,228,228,228,0
|
|
20250107,120800,46157481,228,228,228,228,0
|
|
20250107,120700,46157481,228,228,228,228,0
|
|
20250107,120600,46157481,228,228,228,228,0
|
|
20250107,120500,46157481,228,227,228,227,39
|
|
20250107,120400,46148604,228,226,228,226,170
|
|
20250107,120300,46110180,226,226,226,226,1100
|
|
20250107,120200,45861580,226,226,226,226,1000
|
|
20250107,120100,45635580,226,226,226,226,0
|
|
20250107,120000,45635580,226,226,226,226,2410
|
|
20250107,115900,45090920,226,226,226,226,444
|
|
20250107,115800,44990576,226,226,226,226,15
|
|
20250107,115700,44987186,226,226,226,226,500
|
|
20250107,115600,44874186,226,226,226,226,6000
|
|
20250107,115500,43518186,226,226,226,226,0
|
|
20250107,115400,43518186,226,226,226,226,500
|
|
20250107,115300,43405186,226,225,226,225,167
|
|
20250107,115200,43367587,226,226,226,226,18459
|
|
20250107,115100,39195853,229,229,229,229,4
|
|
20250107,115000,39194937,228,228,228,228,3000
|
|
20250107,114900,38510937,229,229,229,229,0
|
|
20250107,114800,38510937,229,229,229,229,0
|
|
20250107,114700,38510937,229,229,229,229,0
|
|
20250107,114600,38510937,229,228,229,226,27145
|
|
20250107,114500,32360206,229,229,229,229,0
|
|
20250107,114400,32360206,229,229,229,229,2
|
|
20250107,114300,32359748,229,229,229,229,0
|
|
20250107,114200,32359748,229,229,229,229,0
|
|
20250107,114100,32359748,229,229,229,229,24
|
|
20250107,114000,32354252,229,229,229,229,0
|
|
20250107,113900,32354252,229,229,229,229,0
|
|
20250107,113800,32354252,229,229,229,229,0
|
|
20250107,113700,32354252,229,229,229,229,0
|
|
20250107,113600,32354252,229,229,229,229,0
|
|
20250107,113500,32354252,229,229,229,229,73
|
|
20250107,113400,32337535,229,229,229,229,1
|
|
20250107,113300,32337306,229,229,229,229,4
|
|
20250107,113200,32336390,229,229,229,229,100
|
|
20250107,113100,32313490,229,229,229,229,0
|
|
20250107,113000,32313490,229,229,229,229,0
|
|
20250107,112900,32313490,229,229,229,229,24
|
|
20250107,112800,32307994,229,229,229,229,0
|
|
20250107,112700,32307994,229,229,229,229,0
|
|
20250107,112600,32307994,229,229,229,229,0
|
|
20250107,112500,32307994,229,229,229,229,0
|
|
20250107,112400,32307994,229,229,229,229,0
|
|
20250107,112300,32307994,229,229,229,229,3
|
|
20250107,112200,32307307,229,229,229,229,0
|
|
20250107,112100,32307307,229,229,229,229,0
|
|
20250107,112000,32307307,229,229,229,229,0
|
|
20250107,111900,32307307,229,229,229,229,0
|
|
20250107,111800,32307307,229,229,229,229,0
|
|
20250107,111700,32307307,229,229,229,229,24
|
|
20250107,111600,32301811,229,229,229,229,0
|
|
20250107,111500,32301811,229,229,229,229,4
|
|
20250107,111400,32300895,228,228,228,228,0
|
|
20250107,111300,32300895,228,228,228,228,0
|
|
20250107,111200,32300895,228,228,228,228,78
|
|
20250107,111100,32283111,228,228,228,228,0
|
|
20250107,111000,32283111,228,229,229,228,2
|
|
20250107,110900,32282654,229,229,229,229,0
|
|
20250107,110800,32282654,229,229,229,229,175
|
|
20250107,110700,32242579,229,229,229,229,0
|
|
20250107,110600,32242579,229,229,229,229,0
|
|
20250107,110500,32242579,229,229,229,229,2333
|
|
20250107,110400,31708322,229,229,229,229,2039
|
|
20250107,110300,31241391,229,229,229,229,0
|
|
20250107,110200,31241391,229,229,229,229,0
|
|
20250107,110100,31241391,229,229,229,229,0
|
|
20250107,110000,31241391,229,229,229,229,0
|
|
20250107,105900,31241391,229,229,229,229,0
|
|
20250107,105800,31241391,229,229,229,229,2
|
|
20250107,105700,31240933,229,229,229,229,450
|
|
20250107,105600,31137883,229,229,229,229,323
|
|
20250107,105500,31063916,229,229,229,229,4
|
|
20250107,105400,31063000,229,229,229,229,0
|
|
20250107,105300,31063000,229,229,230,229,9444
|
|
20250107,105200,28895324,229,229,229,229,0
|
|
20250107,105100,28895324,229,229,229,229,1
|
|
20250107,105000,28895095,227,227,227,227,0
|
|
20250107,104900,28895095,227,227,227,227,0
|
|
20250107,104800,28895095,227,227,227,227,0
|
|
20250107,104700,28895095,227,228,228,227,1159
|
|
20250107,104600,28631002,226,226,226,226,0
|
|
20250107,104500,28631002,226,226,226,226,0
|
|
20250107,104400,28631002,226,226,226,226,0
|
|
20250107,104300,28631002,226,226,226,226,1073
|
|
20250107,104200,28388504,228,228,228,228,703
|
|
20250107,104100,28228220,228,229,229,228,15
|
|
20250107,104000,28224787,229,229,229,229,0
|
|
20250107,103900,28224787,229,229,229,229,100
|
|
20250107,103800,28201887,229,229,229,229,0
|
|
20250107,103700,28201887,229,229,229,229,34
|
|
20250107,103600,28194101,229,229,229,229,2
|
|
20250107,103500,28193643,228,229,229,228,9
|
|
20250107,103400,28191590,229,229,229,229,80
|
|
20250107,103300,28173270,229,229,229,229,8
|
|
20250107,103200,28171438,229,229,229,229,0
|
|
20250107,103100,28171438,229,229,229,229,0
|
|
20250107,103000,28171438,229,229,229,229,0
|
|
20250107,102900,28171438,229,229,229,229,200
|
|
20250107,102800,28125638,229,229,229,229,77
|
|
20250107,102700,28108005,229,229,229,229,0
|
|
20250107,102600,28108005,229,229,229,229,74
|
|
20250107,102500,28091059,229,229,229,229,10
|
|
20250107,102400,28088769,230,230,230,230,0
|
|
20250107,102300,28088769,230,230,230,230,0
|
|
20250107,102200,28088769,230,229,230,229,101
|
|
20250107,102100,28065639,226,228,228,226,13000
|
|
20250107,102000,25119863,230,230,230,230,0
|
|
20250107,101900,25119863,230,230,230,230,70
|
|
20250107,101800,25103763,230,230,230,230,16
|
|
20250107,101700,25100083,229,229,229,229,27
|
|
20250107,101600,25093900,229,229,229,229,101
|
|
20250107,101500,25070771,230,230,230,230,10
|
|
20250107,101400,25068471,230,230,230,230,100
|
|
20250107,101300,25045471,230,230,230,229,56
|
|
20250107,101200,25032601,230,229,230,229,5055
|
|
20250107,101100,23869969,229,229,229,229,82
|
|
20250107,101000,23851191,230,230,230,230,0
|
|
20250107,100900,23851191,230,228,230,228,10000
|
|
20250107,100800,21560512,228,228,228,228,0
|
|
20250107,100700,21560512,228,228,228,228,0
|
|
20250107,100600,21560512,228,228,228,228,200
|
|
20250107,100500,21514912,228,228,228,228,5
|
|
20250107,100400,21513772,228,228,228,228,0
|
|
20250107,100300,21513772,228,228,228,228,1
|
|
20250107,100200,21513544,228,229,229,228,77
|
|
20250107,100100,21495987,228,228,228,228,7001
|
|
20250107,100000,19899759,229,229,229,229,4480
|
|
20250107,095900,18873839,229,229,229,229,0
|
|
20250107,095800,18873839,229,229,229,229,1
|
|
20250107,095700,18873610,229,229,229,229,4
|
|
20250107,095600,18872694,229,229,229,229,3
|
|
20250107,095500,18872007,229,229,229,229,0
|
|
20250107,095400,18872007,229,229,229,229,0
|
|
20250107,095300,18872007,229,229,229,229,2
|
|
20250107,095200,18871549,229,229,229,229,0
|
|
20250107,095100,18871549,229,229,229,229,0
|
|
20250107,095000,18871549,229,229,229,229,0
|
|
20250107,094900,18871549,229,229,229,229,0
|
|
20250107,094800,18871549,229,229,229,229,2
|
|
20250107,094700,18871091,229,229,229,229,5
|
|
20250107,094600,18869946,229,228,229,228,100
|
|
20250107,094500,18847099,227,227,227,227,347
|
|
20250107,094400,18768330,228,228,228,228,3
|
|
20250107,094300,18767646,227,228,228,227,842
|
|
20250107,094200,18576120,228,228,228,228,76
|
|
20250107,094100,18558792,228,228,228,228,4476
|
|
20250107,094000,17538264,229,229,229,229,0
|
|
20250107,093900,17538264,229,229,229,229,437
|
|
20250107,093800,17438191,229,229,229,229,300
|
|
20250107,093700,17369491,229,229,229,229,2
|
|
20250107,093600,17369033,228,228,228,228,49
|
|
20250107,093500,17357861,228,227,228,227,960
|
|
20250107,093400,17138982,227,227,227,227,0
|
|
20250107,093300,17138982,227,227,227,227,100
|
|
20250107,093200,17116282,227,228,228,227,3999
|
|
20250107,093100,16207001,228,228,228,228,2
|
|
20250107,093000,16206545,228,228,228,228,10
|
|
20250107,092900,16204265,228,228,228,228,0
|
|
20250107,092800,16204265,228,228,228,228,0
|
|
20250107,092700,16204265,228,228,228,228,0
|
|
20250107,092600,16204265,228,228,228,228,0
|
|
20250107,092500,16204265,228,228,228,228,0
|
|
20250107,092400,16204265,228,228,228,228,0
|
|
20250107,092300,16204265,228,228,228,228,17
|
|
20250107,092200,16200389,228,228,228,228,646
|
|
20250107,092100,16053101,228,228,228,228,12371
|
|
20250107,092000,13232513,228,228,228,228,0
|
|
20250107,091900,13232513,228,228,228,228,29
|
|
20250107,091800,13225901,229,229,229,229,1
|
|
20250107,091700,13225672,228,228,228,228,0
|
|
20250107,091600,13225672,228,228,228,228,0
|
|
20250107,091500,13225672,228,228,228,228,446
|
|
20250107,091400,13123984,228,228,228,228,0
|
|
20250107,091300,13123984,228,228,228,228,0
|
|
20250107,091200,13123984,228,228,228,228,5000
|
|
20250107,091100,11983984,227,227,227,227,5257
|
|
20250107,091000,10790645,226,226,226,226,0
|
|
20250107,090900,10790645,226,226,226,226,0
|
|
20250107,090800,10790645,226,226,226,226,0
|
|
20250107,090700,10790645,226,226,226,226,4058
|
|
20250107,090600,9873537,226,226,226,226,0
|
|
20250107,090500,9873537,226,226,226,226,9
|
|
20250107,090400,9871503,226,227,227,226,12
|
|
20250107,090300,9868789,226,227,227,224,10016
|
|
20250107,090200,7610225,227,226,228,226,517
|
|
20250107,090100,7493376,226,228,228,226,30015
|
|
20250107,090000,702468,228,228,228,228,3081
|