656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,195300,200891361,610,610,610,610,14976
|
|
20250115,195200,200891361,610,610,610,610,0
|
|
20250115,195100,200891361,610,610,610,610,0
|
|
20250115,195000,200891361,610,610,610,610,0
|
|
20250115,194900,200891361,610,610,610,610,0
|
|
20250115,194800,200891361,610,610,610,610,0
|
|
20250115,194700,200891361,610,610,610,610,0
|
|
20250115,194600,200891361,610,610,610,610,0
|
|
20250115,194500,200891361,610,610,610,610,0
|
|
20250115,194400,200891361,610,610,610,610,0
|
|
20250115,194300,200891361,610,610,610,610,0
|
|
20250115,194200,200891361,610,610,610,610,0
|
|
20250115,194100,200891361,610,610,610,610,0
|
|
20250115,194000,200891361,610,610,610,610,0
|
|
20250115,193900,200891361,610,610,610,610,0
|
|
20250115,193800,200891361,610,610,610,610,0
|
|
20250115,193700,200891361,610,610,610,610,0
|
|
20250115,193600,200891361,610,610,610,610,0
|
|
20250115,193500,200891361,610,610,610,610,0
|
|
20250115,193400,200891361,610,610,610,610,0
|
|
20250115,193300,200891361,610,610,610,610,0
|
|
20250115,193200,200891361,610,610,610,610,0
|
|
20250115,193100,200891361,610,610,610,610,0
|
|
20250115,193000,200891361,610,610,610,610,0
|
|
20250115,192900,200891361,610,610,610,610,0
|
|
20250115,192800,200891361,610,610,610,610,0
|
|
20250115,192700,200891361,610,610,610,610,0
|
|
20250115,192600,200891361,610,610,610,610,0
|
|
20250115,192500,200891361,610,610,610,610,0
|
|
20250115,192400,200891361,610,610,610,610,0
|
|
20250115,192300,200891361,610,610,610,610,14976
|
|
20250115,192200,200891361,610,610,610,610,0
|
|
20250115,192100,200891361,610,610,610,610,0
|
|
20250115,192000,200891361,610,610,610,610,0
|
|
20250115,191900,200891361,610,610,610,610,0
|
|
20250115,191800,200891361,610,610,610,610,0
|
|
20250115,191700,200891361,610,610,610,610,0
|
|
20250115,191600,200891361,610,610,610,610,0
|
|
20250115,191500,200891361,610,610,610,610,0
|
|
20250115,191400,200891361,610,610,610,610,0
|
|
20250115,191300,200891361,610,610,610,610,0
|
|
20250115,191200,200891361,610,610,610,610,0
|
|
20250115,191100,200891361,610,610,610,610,0
|
|
20250115,191000,200891361,610,610,610,610,0
|
|
20250115,190900,200891361,610,610,610,610,0
|
|
20250115,190800,200891361,610,610,610,610,0
|
|
20250115,190700,200891361,610,610,610,610,0
|
|
20250115,190600,200891361,610,610,610,610,0
|
|
20250115,190500,200891361,610,610,610,610,0
|
|
20250115,190400,200891361,610,610,610,610,0
|
|
20250115,190300,200891361,610,610,610,610,0
|
|
20250115,190200,200891361,610,610,610,610,0
|
|
20250115,190100,200891361,610,610,610,610,0
|
|
20250115,190000,200891361,610,610,610,610,0
|
|
20250115,185900,200891361,610,610,610,610,0
|
|
20250115,185800,200891361,610,610,610,610,0
|
|
20250115,185700,200891361,610,610,610,610,0
|
|
20250115,185600,200891361,610,610,610,610,0
|
|
20250115,185500,200891361,610,610,610,610,0
|
|
20250115,185400,200891361,610,610,610,610,0
|
|
20250115,185300,200891361,610,610,610,610,14976
|
|
20250115,185200,200891361,610,610,610,610,0
|
|
20250115,185100,200891361,610,610,610,610,0
|
|
20250115,185000,200891361,610,610,610,610,0
|
|
20250115,184900,200891361,610,610,610,610,0
|
|
20250115,184800,200891361,610,610,610,610,0
|
|
20250115,184700,200891361,610,610,610,610,0
|
|
20250115,184600,200891361,610,610,610,610,0
|
|
20250115,184500,200891361,610,610,610,610,0
|
|
20250115,184400,200891361,610,610,610,610,0
|
|
20250115,184300,200891361,610,610,610,610,0
|
|
20250115,184200,200891361,610,610,610,610,0
|
|
20250115,184100,200891361,610,610,610,610,0
|
|
20250115,184000,200891361,610,610,610,610,0
|
|
20250115,183900,200891361,610,610,610,610,0
|
|
20250115,183800,200891361,610,610,610,610,0
|
|
20250115,183700,200891361,610,610,610,610,0
|
|
20250115,183600,200891361,610,610,610,610,0
|
|
20250115,183500,200891361,610,610,610,610,0
|
|
20250115,183400,200891361,610,610,610,610,0
|
|
20250115,183300,200891361,610,610,610,610,0
|
|
20250115,183200,200891361,610,610,610,610,0
|
|
20250115,183100,200891361,610,610,610,610,0
|
|
20250115,183000,200891361,610,610,610,610,0
|
|
20250115,182900,200891361,610,610,610,610,0
|
|
20250115,182800,200891361,610,610,610,610,0
|
|
20250115,182700,200891361,610,610,610,610,0
|
|
20250115,182600,200891361,610,610,610,610,0
|
|
20250115,182500,200891361,610,610,610,610,0
|
|
20250115,182400,200891361,610,610,610,610,0
|
|
20250115,182300,200891361,610,610,610,610,14976
|
|
20250115,182200,200891361,610,610,610,610,0
|
|
20250115,182100,200891361,610,610,610,610,0
|
|
20250115,182000,200891361,610,610,610,610,0
|
|
20250115,181900,200891361,610,610,610,610,0
|
|
20250115,181800,200891361,610,610,610,610,0
|
|
20250115,181700,200891361,610,610,610,610,0
|
|
20250115,181600,200891361,610,610,610,610,0
|
|
20250115,181500,200891361,610,610,610,610,0
|
|
20250115,181400,200891361,610,610,610,610,0
|
|
20250115,181300,200891361,610,610,610,610,0
|
|
20250115,181200,200891361,610,610,610,610,0
|
|
20250115,181100,200891361,610,610,610,610,0
|
|
20250115,181000,200891361,610,610,610,610,0
|
|
20250115,180900,200891361,610,610,610,610,0
|
|
20250115,180800,200891361,610,610,610,610,0
|
|
20250115,180700,200891361,610,610,610,610,0
|
|
20250115,180600,200891361,610,610,610,610,0
|
|
20250115,180500,200891361,610,610,610,610,0
|
|
20250115,180400,200891361,610,610,610,610,0
|
|
20250115,180300,200891361,610,610,610,610,0
|
|
20250115,180200,200891361,610,610,610,610,0
|
|
20250115,180100,200891361,610,610,610,610,0
|
|
20250115,180000,200891361,610,610,610,610,0
|
|
20250115,175900,200891361,610,610,610,610,0
|
|
20250115,175800,200891361,610,610,610,610,0
|
|
20250115,175700,200891361,610,610,610,610,0
|
|
20250115,175600,200891361,610,610,610,610,0
|
|
20250115,175500,200891361,610,610,610,610,0
|
|
20250115,175400,200891361,610,610,610,610,0
|
|
20250115,175300,200891361,610,610,610,610,14976
|
|
20250115,175200,200891361,610,610,610,610,0
|
|
20250115,175100,200891361,610,610,610,610,0
|
|
20250115,175000,200891361,610,610,610,610,0
|
|
20250115,174900,200891361,610,610,610,610,0
|
|
20250115,174800,200891361,610,610,610,610,0
|
|
20250115,174700,200891361,610,610,610,610,0
|
|
20250115,174600,200891361,610,610,610,610,0
|
|
20250115,174500,200891361,610,610,610,610,0
|
|
20250115,174400,200891361,610,610,610,610,0
|
|
20250115,174300,200891361,610,610,610,610,0
|
|
20250115,174200,200891361,610,610,610,610,0
|
|
20250115,174100,200891361,610,610,610,610,0
|
|
20250115,174000,200891361,610,610,610,610,0
|
|
20250115,173900,200891361,610,610,610,610,0
|
|
20250115,173800,200891361,610,610,610,610,0
|
|
20250115,173700,200891361,610,610,610,610,0
|
|
20250115,173600,200891361,610,610,610,610,0
|
|
20250115,173500,200891361,610,610,610,610,0
|
|
20250115,173400,200891361,610,610,610,610,0
|
|
20250115,173300,200891361,610,610,610,610,0
|
|
20250115,173200,200891361,610,610,610,610,0
|
|
20250115,173100,200891361,610,610,610,610,0
|
|
20250115,173000,200891361,610,610,610,610,0
|
|
20250115,172900,200891361,610,610,610,610,0
|
|
20250115,172800,200891361,610,610,610,610,0
|
|
20250115,172700,200891361,610,610,610,610,0
|
|
20250115,172600,200891361,610,610,610,610,0
|
|
20250115,172500,200891361,610,610,610,610,0
|
|
20250115,172400,200891361,610,610,610,610,0
|
|
20250115,172300,200891361,610,610,610,610,14976
|
|
20250115,172200,200891361,610,610,610,610,0
|
|
20250115,172100,200891361,610,610,610,610,0
|
|
20250115,172000,200891361,610,610,610,610,0
|
|
20250115,171900,200891361,610,610,610,610,0
|
|
20250115,171800,200891361,610,610,610,610,0
|
|
20250115,171700,200891361,610,610,610,610,0
|
|
20250115,171600,200891361,610,610,610,610,0
|
|
20250115,171500,200891361,610,610,610,610,0
|
|
20250115,171400,200891361,610,610,610,610,0
|
|
20250115,171300,200891361,610,610,610,610,0
|
|
20250115,171200,200891361,610,610,610,610,0
|
|
20250115,171100,200891361,610,610,610,610,0
|
|
20250115,171000,200891361,610,610,610,610,0
|
|
20250115,170900,200891361,610,610,610,610,0
|
|
20250115,170800,200891361,610,610,610,610,0
|
|
20250115,170700,200891361,610,610,610,610,0
|
|
20250115,170600,200891361,610,610,610,610,0
|
|
20250115,170500,200891361,610,610,610,610,0
|
|
20250115,170400,200891361,610,610,610,610,0
|
|
20250115,170300,200891361,610,610,610,610,0
|
|
20250115,170200,200891361,610,610,610,610,0
|
|
20250115,170100,200891361,610,610,610,610,0
|
|
20250115,170000,200891361,610,610,610,610,0
|
|
20250115,165900,200891361,610,610,610,610,0
|
|
20250115,165800,200891361,610,610,610,610,0
|
|
20250115,165700,200891361,610,610,610,610,0
|
|
20250115,165600,200891361,610,610,610,610,0
|
|
20250115,165500,200891361,610,610,610,610,0
|
|
20250115,165400,200891361,610,610,610,610,0
|
|
20250115,165300,200891361,610,610,610,610,14976
|
|
20250115,165200,200891361,610,610,610,610,0
|
|
20250115,165100,200891361,610,610,610,610,0
|
|
20250115,165000,200891361,610,610,610,610,0
|
|
20250115,164900,200891361,610,610,610,610,0
|
|
20250115,164800,200891361,610,610,610,610,0
|
|
20250115,164700,200891361,610,610,610,610,0
|
|
20250115,164600,200891361,610,610,610,610,0
|
|
20250115,164500,200891361,610,610,610,610,0
|
|
20250115,164400,200891361,610,610,610,610,0
|
|
20250115,164300,200891361,610,610,610,610,0
|
|
20250115,164200,200891361,610,610,610,610,0
|
|
20250115,164100,200891361,610,610,610,610,0
|
|
20250115,164000,200891361,610,610,610,610,0
|
|
20250115,163900,200891361,610,610,610,610,0
|
|
20250115,163800,200891361,610,610,610,610,0
|
|
20250115,163700,200891361,610,610,610,610,0
|
|
20250115,163600,200891361,610,610,610,610,0
|
|
20250115,163500,200891361,610,610,610,610,0
|
|
20250115,163400,200891361,610,610,610,610,0
|
|
20250115,163300,200891361,610,610,610,610,0
|
|
20250115,163200,200891361,610,610,610,610,0
|
|
20250115,163100,200891361,610,610,610,610,0
|
|
20250115,163000,200891361,610,610,610,610,0
|
|
20250115,162900,200891361,610,610,610,610,0
|
|
20250115,162800,200891361,610,610,610,610,0
|
|
20250115,162700,200891361,610,610,610,610,0
|
|
20250115,162600,200891361,610,610,610,610,0
|
|
20250115,162500,200891361,610,610,610,610,0
|
|
20250115,162400,200891361,610,610,610,610,0
|
|
20250115,162300,200891361,610,610,610,610,14976
|
|
20250115,162200,200891361,610,610,610,610,0
|
|
20250115,162100,200891361,610,610,610,610,0
|
|
20250115,162000,200891361,610,610,610,610,0
|
|
20250115,161900,200891361,610,610,610,610,0
|
|
20250115,161800,200891361,610,610,610,610,0
|
|
20250115,161700,200891361,610,610,610,610,0
|
|
20250115,161600,200891361,610,610,610,610,0
|
|
20250115,161500,200891361,610,610,610,610,0
|
|
20250115,161400,200891361,610,610,610,610,0
|
|
20250115,161300,200891361,610,610,610,610,0
|
|
20250115,161200,200891361,610,610,610,610,0
|
|
20250115,161100,200891361,610,610,610,610,0
|
|
20250115,161000,200891361,610,610,610,610,0
|
|
20250115,160900,200891361,610,610,610,610,0
|
|
20250115,160800,200891361,610,610,610,610,0
|
|
20250115,160700,200891361,610,610,610,610,0
|
|
20250115,160600,200891361,610,610,610,610,0
|
|
20250115,160500,200891361,610,610,610,610,0
|
|
20250115,160400,200891361,610,610,610,610,0
|
|
20250115,160300,200891361,610,610,610,610,0
|
|
20250115,160200,200891361,610,610,610,610,0
|
|
20250115,160100,200891361,610,610,610,610,0
|
|
20250115,160000,200891361,610,610,610,610,0
|
|
20250115,155900,200891361,610,610,610,610,0
|
|
20250115,155800,200891361,610,610,610,610,0
|
|
20250115,155700,200891361,610,610,610,610,0
|
|
20250115,155600,200891361,610,610,610,610,0
|
|
20250115,155500,200891361,610,610,610,610,0
|
|
20250115,155400,200891361,610,610,610,610,0
|
|
20250115,155300,200891361,610,610,610,610,14976
|
|
20250115,155200,200891361,610,610,610,610,0
|
|
20250115,155100,200891361,610,610,610,610,0
|
|
20250115,155000,200891361,610,610,610,610,0
|
|
20250115,154900,200891361,610,610,610,610,0
|
|
20250115,154800,200891361,610,610,610,610,0
|
|
20250115,154700,200891361,610,610,610,610,0
|
|
20250115,154600,200891361,610,610,610,610,0
|
|
20250115,154500,200891361,610,610,610,610,0
|
|
20250115,154400,200891361,610,610,610,610,0
|
|
20250115,154300,200891361,610,610,610,610,0
|
|
20250115,154200,200891361,610,610,610,610,0
|
|
20250115,154100,200891361,610,610,610,610,0
|
|
20250115,154000,200891361,610,610,610,610,0
|
|
20250115,153900,200891361,610,610,610,610,0
|
|
20250115,153800,200891361,610,610,610,610,0
|
|
20250115,153700,200891361,610,610,610,610,0
|
|
20250115,153600,200891361,610,610,610,610,0
|
|
20250115,153500,200891361,610,610,610,610,0
|
|
20250115,153400,200891361,610,610,610,610,0
|
|
20250115,153300,200891361,610,610,610,610,0
|
|
20250115,153200,200891361,610,610,610,610,0
|
|
20250115,153100,200891361,610,610,610,610,0
|
|
20250115,153000,200891361,610,610,610,610,14976
|
|
20250115,152900,191756001,606,606,606,606,0
|
|
20250115,152800,191756001,606,606,606,606,0
|
|
20250115,152700,191756001,606,606,606,606,0
|
|
20250115,152600,191756001,606,606,606,606,0
|
|
20250115,152500,191756001,606,606,606,606,0
|
|
20250115,152400,191756001,606,606,606,606,0
|
|
20250115,152300,191756001,606,606,606,606,0
|
|
20250115,152200,191756001,606,606,606,606,0
|
|
20250115,152100,191756001,606,606,606,606,0
|
|
20250115,152000,191756001,606,606,606,606,0
|
|
20250115,151900,191756001,606,605,606,605,416
|
|
20250115,151800,191504317,604,605,606,604,3513
|
|
20250115,151700,189381564,605,607,607,605,9455
|
|
20250115,151600,183656471,607,607,607,607,711
|
|
20250115,151500,183224894,607,607,607,607,2689
|
|
20250115,151400,181592671,607,607,607,607,120
|
|
20250115,151300,181519831,608,608,608,608,20
|
|
20250115,151200,181507671,608,608,608,608,407
|
|
20250115,151100,181260215,606,606,606,606,516
|
|
20250115,151000,180947519,605,605,605,605,0
|
|
20250115,150900,180947519,605,607,607,605,320
|
|
20250115,150800,180753879,606,607,610,605,6397
|
|
20250115,150700,176877389,610,607,610,607,101
|
|
20250115,150600,176816079,605,608,608,605,7185
|
|
20250115,150500,172464690,608,608,608,608,10
|
|
20250115,150400,172458610,607,607,607,607,0
|
|
20250115,150300,172458610,607,607,607,607,1
|
|
20250115,150200,172458003,607,607,607,607,0
|
|
20250115,150100,172458003,607,607,607,607,2290
|
|
20250115,150000,171067973,607,607,607,607,18
|
|
20250115,145900,171057047,607,607,607,607,1
|
|
20250115,145800,171056440,610,610,610,610,1
|
|
20250115,145700,171055830,606,606,606,606,0
|
|
20250115,145600,171055830,606,611,611,606,16111
|
|
20250115,145500,161276232,608,612,612,608,1007
|
|
20250115,145400,160662969,608,608,608,608,0
|
|
20250115,145300,160662969,608,608,608,608,13
|
|
20250115,145200,160655065,612,612,612,612,1
|
|
20250115,145100,160654453,610,610,610,610,20
|
|
20250115,145000,160642253,609,611,612,609,6952
|
|
20250115,144900,156404320,611,611,611,611,4000
|
|
20250115,144800,153960320,606,610,610,606,15952
|
|
20250115,144700,144267777,611,611,611,611,0
|
|
20250115,144600,144267777,611,611,611,611,20
|
|
20250115,144500,144255557,610,612,612,610,9
|
|
20250115,144400,144250051,609,610,612,609,1503
|
|
20250115,144300,143333220,610,610,610,610,838
|
|
20250115,144200,142822040,609,609,609,609,0
|
|
20250115,144100,142822040,609,613,613,609,9666
|
|
20250115,144000,136924614,612,612,612,612,320
|
|
20250115,143900,136728774,612,613,613,612,4457
|
|
20250115,143800,134000064,613,613,613,613,4
|
|
20250115,143700,133997612,612,612,612,612,0
|
|
20250115,143600,133997612,612,612,612,612,11
|
|
20250115,143500,133990880,615,615,615,615,0
|
|
20250115,143400,133990880,615,615,615,615,1
|
|
20250115,143300,133990265,613,614,615,613,754
|
|
20250115,143200,133527811,614,613,614,612,1762
|
|
20250115,143100,132449322,613,613,613,613,20
|
|
20250115,143000,132437062,614,613,614,613,1001
|
|
20250115,142900,131823448,613,612,614,612,12
|
|
20250115,142800,131816092,612,613,613,612,2007
|
|
20250115,142700,130586728,613,613,613,613,1830
|
|
20250115,142600,129464938,613,614,614,613,2959
|
|
20250115,142500,127650359,613,613,613,613,0
|
|
20250115,142400,127650359,613,614,614,613,1778
|
|
20250115,142300,126559445,613,613,613,613,0
|
|
20250115,142200,126559445,613,614,614,613,1257
|
|
20250115,142100,125788717,613,613,613,613,20
|
|
20250115,142000,125776457,613,615,615,613,3837
|
|
20250115,141900,123418949,614,614,614,614,0
|
|
20250115,141800,123418949,614,614,614,614,736
|
|
20250115,141700,122967045,614,614,615,614,1758
|
|
20250115,141600,121887632,615,615,615,615,0
|
|
20250115,141500,121887632,615,615,615,615,0
|
|
20250115,141400,121887632,615,615,615,615,1
|
|
20250115,141300,121887017,614,614,614,614,3000
|
|
20250115,141200,120045017,615,614,615,614,217
|
|
20250115,141100,119911563,615,615,615,615,1
|
|
20250115,141000,119910948,615,615,615,615,1
|
|
20250115,140900,119910333,614,614,614,614,0
|
|
20250115,140800,119910333,614,614,614,614,0
|
|
20250115,140700,119910333,614,614,614,614,9
|
|
20250115,140600,119904807,614,614,614,614,2830
|
|
20250115,140500,118167187,615,615,615,615,248
|
|
20250115,140400,118014667,615,615,615,615,21
|
|
20250115,140300,118001752,615,615,615,615,0
|
|
20250115,140200,118001752,615,615,615,615,3291
|
|
20250115,140100,115977787,618,618,618,618,0
|
|
20250115,140000,115977787,618,618,618,618,0
|
|
20250115,135900,115977787,618,618,618,618,0
|
|
20250115,135800,115977787,618,618,618,618,0
|
|
20250115,135700,115977787,618,618,618,618,4
|
|
20250115,135600,115975315,618,616,618,616,100
|
|
20250115,135500,115913614,615,615,615,615,0
|
|
20250115,135400,115913614,615,615,615,615,14
|
|
20250115,135300,115905004,617,617,617,617,1
|
|
20250115,135200,115904387,616,616,616,616,6
|
|
20250115,135100,115900691,616,616,616,616,14
|
|
20250115,135000,115892067,616,616,616,616,0
|
|
20250115,134900,115892067,616,616,616,616,60
|
|
20250115,134800,115855107,618,618,618,618,14
|
|
20250115,134700,115846455,615,615,615,615,0
|
|
20250115,134600,115846455,615,616,616,615,1748
|
|
20250115,134500,114770136,618,618,618,618,0
|
|
20250115,134400,114770136,618,618,618,618,0
|
|
20250115,134300,114770136,618,618,618,618,0
|
|
20250115,134200,114770136,618,618,618,618,1
|
|
20250115,134100,114769518,615,615,615,615,0
|
|
20250115,134000,114769518,615,617,617,615,4818
|
|
20250115,133900,111803922,617,617,617,617,134
|
|
20250115,133800,111721244,617,617,617,617,0
|
|
20250115,133700,111721244,617,617,617,617,0
|
|
20250115,133600,111721244,617,617,617,617,0
|
|
20250115,133500,111721244,617,617,617,617,0
|
|
20250115,133400,111721244,617,617,617,617,0
|
|
20250115,133300,111721244,617,617,617,617,0
|
|
20250115,133200,111721244,617,617,617,617,10
|
|
20250115,133100,111715074,617,617,617,617,20
|
|
20250115,133000,111702734,618,618,618,618,1
|
|
20250115,132900,111702116,617,617,617,617,370
|
|
20250115,132800,111473826,617,617,617,617,0
|
|
20250115,132700,111473826,617,617,617,617,0
|
|
20250115,132600,111473826,617,617,617,617,20
|
|
20250115,132500,111461486,618,618,618,618,381
|
|
20250115,132400,111226028,618,618,618,618,102
|
|
20250115,132300,111162992,619,619,619,619,0
|
|
20250115,132200,111162992,619,619,619,619,0
|
|
20250115,132100,111162992,619,619,619,619,0
|
|
20250115,132000,111162992,619,619,619,619,0
|
|
20250115,131900,111162992,619,619,619,619,1
|
|
20250115,131800,111162373,618,618,618,618,0
|
|
20250115,131700,111162373,618,618,618,618,0
|
|
20250115,131600,111162373,618,618,618,618,0
|
|
20250115,131500,111162373,618,618,618,618,0
|
|
20250115,131400,111162373,618,618,618,618,0
|
|
20250115,131300,111162373,618,618,618,618,0
|
|
20250115,131200,111162373,618,618,618,618,0
|
|
20250115,131100,111162373,618,618,618,618,0
|
|
20250115,131000,111162373,618,618,618,618,45
|
|
20250115,130900,111134563,618,620,620,618,146
|
|
20250115,130800,111044215,620,620,620,620,220
|
|
20250115,130700,110907815,620,618,620,618,502
|
|
20250115,130600,110596579,618,618,618,618,29
|
|
20250115,130500,110578657,620,620,620,620,162
|
|
20250115,130400,110478217,620,620,620,620,0
|
|
20250115,130300,110478217,620,620,620,620,0
|
|
20250115,130200,110478217,620,620,620,620,0
|
|
20250115,130100,110478217,620,617,620,617,100
|
|
20250115,130000,110416317,618,618,618,618,0
|
|
20250115,125900,110416317,618,618,618,618,0
|
|
20250115,125800,110416317,618,618,618,618,0
|
|
20250115,125700,110416317,618,618,618,618,0
|
|
20250115,125600,110416317,618,618,618,618,0
|
|
20250115,125500,110416317,618,618,618,618,10
|
|
20250115,125400,110410137,616,616,616,616,0
|
|
20250115,125300,110410137,616,616,616,616,0
|
|
20250115,125200,110410137,616,616,616,616,0
|
|
20250115,125100,110410137,616,616,616,616,0
|
|
20250115,125000,110410137,616,616,616,616,15
|
|
20250115,124900,110400897,615,615,615,615,0
|
|
20250115,124800,110400897,615,615,615,615,0
|
|
20250115,124700,110400897,615,615,615,615,0
|
|
20250115,124600,110400897,615,618,618,615,12030
|
|
20250115,124500,102990528,620,620,620,620,0
|
|
20250115,124400,102990528,620,620,620,620,13
|
|
20250115,124300,102982468,621,621,621,621,0
|
|
20250115,124200,102982468,621,621,621,618,1501
|
|
20250115,124100,102050350,620,620,620,620,0
|
|
20250115,124000,102050350,620,618,620,618,3625
|
|
20250115,123900,99803346,619,619,619,619,20
|
|
20250115,123800,99790966,620,620,620,620,0
|
|
20250115,123700,99790966,620,620,620,620,0
|
|
20250115,123600,99790966,620,619,620,619,618
|
|
20250115,123500,99408422,618,618,618,618,20
|
|
20250115,123400,99396062,619,619,619,619,0
|
|
20250115,123300,99396062,619,618,619,618,15
|
|
20250115,123200,99386786,618,617,618,617,21
|
|
20250115,123100,99373828,617,617,617,617,0
|
|
20250115,123000,99373828,617,617,617,617,1
|
|
20250115,122900,99373211,617,617,617,617,6
|
|
20250115,122800,99369509,617,617,617,617,3
|
|
20250115,122700,99367658,617,617,617,617,0
|
|
20250115,122600,99367658,617,617,617,617,20
|
|
20250115,122500,99355318,618,618,618,618,30
|
|
20250115,122400,99336778,619,619,619,619,0
|
|
20250115,122300,99336778,619,619,619,619,0
|
|
20250115,122200,99336778,619,619,619,619,0
|
|
20250115,122100,99336778,619,619,619,616,1610
|
|
20250115,122000,98342230,619,619,619,619,0
|
|
20250115,121900,98342230,619,619,619,619,0
|
|
20250115,121800,98342230,619,619,619,619,0
|
|
20250115,121700,98342230,619,619,619,619,0
|
|
20250115,121600,98342230,619,619,619,619,2
|
|
20250115,121500,98340992,619,619,619,619,3
|
|
20250115,121400,98339135,619,619,619,619,0
|
|
20250115,121300,98339135,619,618,619,618,441
|
|
20250115,121200,98066596,618,618,618,618,0
|
|
20250115,121100,98066596,618,617,618,617,33
|
|
20250115,121000,98046233,619,619,619,619,0
|
|
20250115,120900,98046233,619,619,619,619,0
|
|
20250115,120800,98046233,619,619,619,619,1
|
|
20250115,120700,98045614,618,618,618,618,21
|
|
20250115,120600,98032636,620,620,620,620,0
|
|
20250115,120500,98032636,620,620,620,620,0
|
|
20250115,120400,98032636,620,618,620,618,39
|
|
20250115,120300,98008532,617,617,617,617,0
|
|
20250115,120200,98008532,617,617,617,617,0
|
|
20250115,120100,98008532,617,617,617,617,21
|
|
20250115,120000,97995575,618,618,618,618,0
|
|
20250115,115900,97995575,618,618,618,618,0
|
|
20250115,115800,97995575,618,618,618,618,0
|
|
20250115,115700,97995575,618,618,618,618,0
|
|
20250115,115600,97995575,618,618,618,618,482
|
|
20250115,115500,97697699,619,619,619,619,0
|
|
20250115,115400,97697699,619,619,619,619,0
|
|
20250115,115300,97697699,619,619,619,619,6
|
|
20250115,115200,97693985,619,619,619,619,1
|
|
20250115,115100,97693366,618,618,618,618,520
|
|
20250115,115000,97372006,619,619,619,619,0
|
|
20250115,114900,97372006,619,619,619,619,0
|
|
20250115,114800,97372006,619,619,619,619,0
|
|
20250115,114700,97372006,619,619,619,619,0
|
|
20250115,114600,97372006,619,619,619,619,2
|
|
20250115,114500,97370768,620,620,620,620,0
|
|
20250115,114400,97370768,620,620,620,620,0
|
|
20250115,114300,97370768,620,619,620,619,21
|
|
20250115,114200,97357768,619,619,619,619,5
|
|
20250115,114100,97354673,619,619,619,619,0
|
|
20250115,114000,97354673,619,619,619,619,0
|
|
20250115,113900,97354673,619,619,619,619,53
|
|
20250115,113800,97321866,619,619,619,619,0
|
|
20250115,113700,97321866,619,619,619,619,0
|
|
20250115,113600,97321866,619,619,619,619,180
|
|
20250115,113500,97210446,621,621,621,621,0
|
|
20250115,113400,97210446,621,620,621,620,41
|
|
20250115,113300,97185025,621,621,621,621,0
|
|
20250115,113200,97185025,621,621,621,621,0
|
|
20250115,113100,97185025,621,621,621,621,0
|
|
20250115,113000,97185025,621,621,621,621,5306
|
|
20250115,112900,93889999,621,621,621,621,152
|
|
20250115,112800,93795607,621,619,621,619,1619
|
|
20250115,112700,92792291,618,618,618,618,1
|
|
20250115,112600,92791673,618,618,618,618,0
|
|
20250115,112500,92791673,618,618,618,618,20
|
|
20250115,112400,92779313,618,618,618,618,0
|
|
20250115,112300,92779313,618,618,618,618,0
|
|
20250115,112200,92779313,618,618,618,618,0
|
|
20250115,112100,92779313,618,618,618,618,0
|
|
20250115,112000,92779313,618,618,618,618,0
|
|
20250115,111900,92779313,618,619,619,618,6
|
|
20250115,111800,92775604,618,618,618,618,20
|
|
20250115,111700,92763244,617,617,617,617,0
|
|
20250115,111600,92763244,617,617,617,617,70
|
|
20250115,111500,92720054,617,617,617,617,82
|
|
20250115,111400,92669460,618,618,618,618,0
|
|
20250115,111300,92669460,618,618,618,618,1
|
|
20250115,111200,92668842,617,617,617,617,184
|
|
20250115,111100,92555314,617,617,617,617,20
|
|
20250115,111000,92542974,619,619,619,619,0
|
|
20250115,110900,92542974,619,619,619,619,9
|
|
20250115,110800,92537403,619,619,619,619,2
|
|
20250115,110700,92536165,617,617,617,617,30
|
|
20250115,110600,92517655,615,615,615,615,0
|
|
20250115,110500,92517655,615,615,615,615,0
|
|
20250115,110400,92517655,615,618,618,615,501
|
|
20250115,110300,92209537,615,615,615,615,0
|
|
20250115,110200,92209537,615,615,615,614,1120
|
|
20250115,110100,91520738,615,615,615,615,0
|
|
20250115,110000,91520738,615,616,616,615,8732
|
|
20250115,105900,86150551,616,616,616,616,17906
|
|
20250115,105800,75120455,616,616,616,616,309
|
|
20250115,105700,74930111,617,617,617,617,11
|
|
20250115,105600,74923324,617,617,617,617,0
|
|
20250115,105500,74923324,617,617,617,617,7467
|
|
20250115,105400,70316185,618,618,618,618,0
|
|
20250115,105300,70316185,618,618,618,618,0
|
|
20250115,105200,70316185,618,618,618,618,0
|
|
20250115,105100,70316185,618,617,618,617,27
|
|
20250115,105000,70299519,618,618,618,618,1375
|
|
20250115,104900,69449769,618,618,618,618,0
|
|
20250115,104800,69449769,618,617,618,617,2545
|
|
20250115,104700,67878059,618,617,618,617,41
|
|
20250115,104600,67852761,617,617,617,617,0
|
|
20250115,104500,67852761,617,617,617,617,0
|
|
20250115,104400,67852761,617,618,618,617,139
|
|
20250115,104300,67766997,618,618,618,618,500
|
|
20250115,104200,67457997,618,618,618,618,1
|
|
20250115,104100,67457379,617,617,617,617,20
|
|
20250115,104000,67445039,617,617,617,617,30
|
|
20250115,103900,67426529,617,617,617,617,1164
|
|
20250115,103800,66708341,618,617,618,617,21
|
|
20250115,103700,66695383,618,618,618,618,0
|
|
20250115,103600,66695383,618,618,618,618,0
|
|
20250115,103500,66695383,618,618,618,618,0
|
|
20250115,103400,66695383,618,618,618,618,50
|
|
20250115,103300,66664483,618,618,618,618,66
|
|
20250115,103200,66623695,617,617,617,617,0
|
|
20250115,103100,66623695,617,617,617,617,20
|
|
20250115,103000,66611355,617,617,617,617,0
|
|
20250115,102900,66611355,617,618,618,617,1070
|
|
20250115,102800,65951095,617,617,617,617,0
|
|
20250115,102700,65951095,617,617,617,617,0
|
|
20250115,102600,65951095,617,617,617,617,25
|
|
20250115,102500,65935670,617,617,617,617,0
|
|
20250115,102400,65935670,617,617,617,617,0
|
|
20250115,102300,65935670,617,617,617,617,1
|
|
20250115,102200,65935053,619,619,619,619,1
|
|
20250115,102100,65934434,617,617,617,617,66
|
|
20250115,102000,65893712,617,617,617,616,702
|
|
20250115,101900,65460579,617,618,619,617,17630
|
|
20250115,101800,54569271,618,618,618,618,1
|
|
20250115,101700,54568653,619,619,619,619,0
|
|
20250115,101600,54568653,619,619,619,619,2695
|
|
20250115,101500,52900448,619,619,619,619,0
|
|
20250115,101400,52900448,619,619,619,619,47
|
|
20250115,101300,52871355,620,620,620,620,0
|
|
20250115,101200,52871355,620,620,620,620,1
|
|
20250115,101100,52870735,619,619,619,619,0
|
|
20250115,101000,52870735,619,619,619,619,2000
|
|
20250115,100900,51632735,619,619,619,619,1987
|
|
20250115,100800,50402782,620,620,620,620,24
|
|
20250115,100700,50387902,619,619,619,619,0
|
|
20250115,100600,50387902,619,619,619,619,117
|
|
20250115,100500,50315479,619,619,619,619,1
|
|
20250115,100400,50314860,620,620,620,620,0
|
|
20250115,100300,50314860,620,619,620,619,153
|
|
20250115,100200,50220150,619,618,619,618,1740
|
|
20250115,100100,49144290,619,620,620,619,532
|
|
20250115,100000,48814980,619,619,619,619,2374
|
|
20250115,095900,47345474,620,620,620,620,161
|
|
20250115,095800,47245654,621,621,621,621,0
|
|
20250115,095700,47245654,621,621,621,621,0
|
|
20250115,095600,47245654,621,621,621,621,1040
|
|
20250115,095500,46599814,621,621,621,621,0
|
|
20250115,095400,46599814,621,621,621,621,77
|
|
20250115,095300,46551997,619,620,622,619,3499
|
|
20250115,095200,44386112,619,619,619,619,0
|
|
20250115,095100,44386112,619,619,619,618,3308
|
|
20250115,095000,42340140,619,622,622,619,2888
|
|
20250115,094900,40548948,623,623,623,623,1
|
|
20250115,094800,40548325,625,625,625,625,1
|
|
20250115,094700,40547700,624,625,625,624,454
|
|
20250115,094600,40264402,628,628,628,628,2
|
|
20250115,094500,40263146,624,628,628,624,92
|
|
20250115,094400,40205693,628,628,628,628,1
|
|
20250115,094300,40205065,628,628,628,628,8
|
|
20250115,094200,40200041,624,624,624,624,0
|
|
20250115,094100,40200041,624,628,628,624,878
|
|
20250115,094000,39651041,631,630,631,630,2376
|
|
20250115,093900,38154160,632,631,632,631,3598
|
|
20250115,093800,35881625,622,622,622,622,0
|
|
20250115,093700,35881625,622,628,632,622,1610
|
|
20250115,093600,34868826,627,628,628,626,4173
|
|
20250115,093500,32252370,625,623,625,623,2996
|
|
20250115,093400,30380948,623,623,623,623,462
|
|
20250115,093300,30093122,622,622,622,622,0
|
|
20250115,093200,30093122,622,622,622,622,1
|
|
20250115,093100,30092500,623,623,623,623,27
|
|
20250115,093000,30075679,623,623,623,623,1
|
|
20250115,092900,30075056,624,624,624,624,0
|
|
20250115,092800,30075056,624,624,624,624,0
|
|
20250115,092700,30075056,624,624,624,624,0
|
|
20250115,092600,30075056,624,624,624,624,50
|
|
20250115,092500,30043856,624,624,624,620,3
|
|
20250115,092400,30041988,624,622,624,621,2621
|
|
20250115,092300,28413524,621,621,621,621,500
|
|
20250115,092200,28103024,621,621,621,621,640
|
|
20250115,092100,27705584,620,620,620,620,1360
|
|
20250115,092000,26862384,618,618,618,618,0
|
|
20250115,091900,26862384,618,622,622,618,10007
|
|
20250115,091800,20649002,622,622,622,622,0
|
|
20250115,091700,20649002,622,622,624,622,1016
|
|
20250115,091600,20017045,621,623,623,621,2721
|
|
20250115,091500,18324504,623,623,623,623,1000
|
|
20250115,091400,17701504,623,624,624,622,2588
|
|
20250115,091300,16089317,624,625,625,624,2877
|
|
20250115,091200,14293969,628,628,628,628,0
|
|
20250115,091100,14293969,628,628,628,628,0
|
|
20250115,091000,14293969,628,627,628,627,809
|
|
20250115,090900,13786118,628,628,628,628,0
|
|
20250115,090800,13786118,628,628,628,628,1
|
|
20250115,090700,13785490,623,624,624,623,2151
|
|
20250115,090600,12444833,624,627,627,624,4019
|
|
20250115,090500,9935377,628,628,628,628,10
|
|
20250115,090400,9929097,630,628,630,628,3632
|
|
20250115,090300,7644640,628,628,628,625,2787
|
|
20250115,090200,5895808,628,628,628,628,6214
|
|
20250115,090100,1993416,629,629,629,629,751
|
|
20250115,090000,1521037,629,630,630,629,2415
|