656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,195300,262724372,648,648,648,648,21814
|
|
20250117,195200,262724372,648,648,648,648,0
|
|
20250117,195100,262724372,648,648,648,648,0
|
|
20250117,195000,262724372,648,648,648,648,0
|
|
20250117,194900,262724372,648,648,648,648,0
|
|
20250117,194800,262724372,648,648,648,648,0
|
|
20250117,194700,262724372,648,648,648,648,0
|
|
20250117,194600,262724372,648,648,648,648,0
|
|
20250117,194500,262724372,648,648,648,648,0
|
|
20250117,194400,262724372,648,648,648,648,0
|
|
20250117,194300,262724372,648,648,648,648,0
|
|
20250117,194200,262724372,648,648,648,648,0
|
|
20250117,194100,262724372,648,648,648,648,0
|
|
20250117,194000,262724372,648,648,648,648,0
|
|
20250117,193900,262724372,648,648,648,648,0
|
|
20250117,193800,262724372,648,648,648,648,0
|
|
20250117,193700,262724372,648,648,648,648,0
|
|
20250117,193600,262724372,648,648,648,648,0
|
|
20250117,193500,262724372,648,648,648,648,0
|
|
20250117,193400,262724372,648,648,648,648,0
|
|
20250117,193300,262724372,648,648,648,648,0
|
|
20250117,193200,262724372,648,648,648,648,0
|
|
20250117,193100,262724372,648,648,648,648,0
|
|
20250117,193000,262724372,648,648,648,648,0
|
|
20250117,192900,262724372,648,648,648,648,0
|
|
20250117,192800,262724372,648,648,648,648,0
|
|
20250117,192700,262724372,648,648,648,648,0
|
|
20250117,192600,262724372,648,648,648,648,0
|
|
20250117,192500,262724372,648,648,648,648,0
|
|
20250117,192400,262724372,648,648,648,648,0
|
|
20250117,192300,262724372,648,648,648,648,21814
|
|
20250117,192200,262724372,648,648,648,648,0
|
|
20250117,192100,262724372,648,648,648,648,0
|
|
20250117,192000,262724372,648,648,648,648,0
|
|
20250117,191900,262724372,648,648,648,648,0
|
|
20250117,191800,262724372,648,648,648,648,0
|
|
20250117,191700,262724372,648,648,648,648,0
|
|
20250117,191600,262724372,648,648,648,648,0
|
|
20250117,191500,262724372,648,648,648,648,0
|
|
20250117,191400,262724372,648,648,648,648,0
|
|
20250117,191300,262724372,648,648,648,648,0
|
|
20250117,191200,262724372,648,648,648,648,0
|
|
20250117,191100,262724372,648,648,648,648,0
|
|
20250117,191000,262724372,648,648,648,648,0
|
|
20250117,190900,262724372,648,648,648,648,0
|
|
20250117,190800,262724372,648,648,648,648,0
|
|
20250117,190700,262724372,648,648,648,648,0
|
|
20250117,190600,262724372,648,648,648,648,0
|
|
20250117,190500,262724372,648,648,648,648,0
|
|
20250117,190400,262724372,648,648,648,648,0
|
|
20250117,190300,262724372,648,648,648,648,0
|
|
20250117,190200,262724372,648,648,648,648,0
|
|
20250117,190100,262724372,648,648,648,648,0
|
|
20250117,190000,262724372,648,648,648,648,0
|
|
20250117,185900,262724372,648,648,648,648,0
|
|
20250117,185800,262724372,648,648,648,648,0
|
|
20250117,185700,262724372,648,648,648,648,0
|
|
20250117,185600,262724372,648,648,648,648,0
|
|
20250117,185500,262724372,648,648,648,648,0
|
|
20250117,185400,262724372,648,648,648,648,0
|
|
20250117,185300,262724372,648,648,648,648,21814
|
|
20250117,185200,262724372,648,648,648,648,0
|
|
20250117,185100,262724372,648,648,648,648,0
|
|
20250117,185000,262724372,648,648,648,648,0
|
|
20250117,184900,262724372,648,648,648,648,0
|
|
20250117,184800,262724372,648,648,648,648,0
|
|
20250117,184700,262724372,648,648,648,648,0
|
|
20250117,184600,262724372,648,648,648,648,0
|
|
20250117,184500,262724372,648,648,648,648,0
|
|
20250117,184400,262724372,648,648,648,648,0
|
|
20250117,184300,262724372,648,648,648,648,0
|
|
20250117,184200,262724372,648,648,648,648,0
|
|
20250117,184100,262724372,648,648,648,648,0
|
|
20250117,184000,262724372,648,648,648,648,0
|
|
20250117,183900,262724372,648,648,648,648,0
|
|
20250117,183800,262724372,648,648,648,648,0
|
|
20250117,183700,262724372,648,648,648,648,0
|
|
20250117,183600,262724372,648,648,648,648,0
|
|
20250117,183500,262724372,648,648,648,648,0
|
|
20250117,183400,262724372,648,648,648,648,0
|
|
20250117,183300,262724372,648,648,648,648,0
|
|
20250117,183200,262724372,648,648,648,648,0
|
|
20250117,183100,262724372,648,648,648,648,0
|
|
20250117,183000,262724372,648,648,648,648,0
|
|
20250117,182900,262724372,648,648,648,648,0
|
|
20250117,182800,262724372,648,648,648,648,0
|
|
20250117,182700,262724372,648,648,648,648,0
|
|
20250117,182600,262724372,648,648,648,648,0
|
|
20250117,182500,262724372,648,648,648,648,0
|
|
20250117,182400,262724372,648,648,648,648,0
|
|
20250117,182300,262724372,648,648,648,648,21814
|
|
20250117,182200,262724372,648,648,648,648,0
|
|
20250117,182100,262724372,648,648,648,648,0
|
|
20250117,182000,262724372,648,648,648,648,0
|
|
20250117,181900,262724372,648,648,648,648,0
|
|
20250117,181800,262724372,648,648,648,648,0
|
|
20250117,181700,262724372,648,648,648,648,0
|
|
20250117,181600,262724372,648,648,648,648,0
|
|
20250117,181500,262724372,648,648,648,648,0
|
|
20250117,181400,262724372,648,648,648,648,0
|
|
20250117,181300,262724372,648,648,648,648,0
|
|
20250117,181200,262724372,648,648,648,648,0
|
|
20250117,181100,262724372,648,648,648,648,0
|
|
20250117,181000,262724372,648,648,648,648,0
|
|
20250117,180900,262724372,648,648,648,648,0
|
|
20250117,180800,262724372,648,648,648,648,0
|
|
20250117,180700,262724372,648,648,648,648,0
|
|
20250117,180600,262724372,648,648,648,648,0
|
|
20250117,180500,262724372,648,648,648,648,0
|
|
20250117,180400,262724372,648,648,648,648,0
|
|
20250117,180300,262724372,648,648,648,648,0
|
|
20250117,180200,262724372,648,648,648,648,0
|
|
20250117,180100,262724372,648,648,648,648,0
|
|
20250117,180000,262724372,648,648,648,648,0
|
|
20250117,175900,262724372,648,648,648,648,0
|
|
20250117,175800,262724372,648,648,648,648,0
|
|
20250117,175700,262724372,648,648,648,648,0
|
|
20250117,175600,262724372,648,648,648,648,0
|
|
20250117,175500,262724372,648,648,648,648,0
|
|
20250117,175400,262724372,648,648,648,648,0
|
|
20250117,175300,262724372,648,648,648,648,21814
|
|
20250117,175200,262724372,648,648,648,648,0
|
|
20250117,175100,262724372,648,648,648,648,0
|
|
20250117,175000,262724372,648,648,648,648,0
|
|
20250117,174900,262724372,648,648,648,648,0
|
|
20250117,174800,262724372,648,648,648,648,0
|
|
20250117,174700,262724372,648,648,648,648,0
|
|
20250117,174600,262724372,648,648,648,648,0
|
|
20250117,174500,262724372,648,648,648,648,0
|
|
20250117,174400,262724372,648,648,648,648,0
|
|
20250117,174300,262724372,648,648,648,648,0
|
|
20250117,174200,262724372,648,648,648,648,0
|
|
20250117,174100,262724372,648,648,648,648,0
|
|
20250117,174000,262724372,648,648,648,648,0
|
|
20250117,173900,262724372,648,648,648,648,0
|
|
20250117,173800,262724372,648,648,648,648,0
|
|
20250117,173700,262724372,648,648,648,648,0
|
|
20250117,173600,262724372,648,648,648,648,0
|
|
20250117,173500,262724372,648,648,648,648,0
|
|
20250117,173400,262724372,648,648,648,648,0
|
|
20250117,173300,262724372,648,648,648,648,0
|
|
20250117,173200,262724372,648,648,648,648,0
|
|
20250117,173100,262724372,648,648,648,648,0
|
|
20250117,173000,262724372,648,648,648,648,0
|
|
20250117,172900,262724372,648,648,648,648,0
|
|
20250117,172800,262724372,648,648,648,648,0
|
|
20250117,172700,262724372,648,648,648,648,0
|
|
20250117,172600,262724372,648,648,648,648,0
|
|
20250117,172500,262724372,648,648,648,648,0
|
|
20250117,172400,262724372,648,648,648,648,0
|
|
20250117,172300,262724372,648,648,648,648,21814
|
|
20250117,172200,262724372,648,648,648,648,0
|
|
20250117,172100,262724372,648,648,648,648,0
|
|
20250117,172000,262724372,648,648,648,648,0
|
|
20250117,171900,262724372,648,648,648,648,0
|
|
20250117,171800,262724372,648,648,648,648,0
|
|
20250117,171700,262724372,648,648,648,648,0
|
|
20250117,171600,262724372,648,648,648,648,0
|
|
20250117,171500,262724372,648,648,648,648,0
|
|
20250117,171400,262724372,648,648,648,648,0
|
|
20250117,171300,262724372,648,648,648,648,0
|
|
20250117,171200,262724372,648,648,648,648,0
|
|
20250117,171100,262724372,648,648,648,648,0
|
|
20250117,171000,262724372,648,648,648,648,0
|
|
20250117,170900,262724372,648,648,648,648,0
|
|
20250117,170800,262724372,648,648,648,648,0
|
|
20250117,170700,262724372,648,648,648,648,0
|
|
20250117,170600,262724372,648,648,648,648,0
|
|
20250117,170500,262724372,648,648,648,648,0
|
|
20250117,170400,262724372,648,648,648,648,0
|
|
20250117,170300,262724372,648,648,648,648,0
|
|
20250117,170200,262724372,648,648,648,648,0
|
|
20250117,170100,262724372,648,648,648,648,0
|
|
20250117,170000,262724372,648,648,648,648,0
|
|
20250117,165900,262724372,648,648,648,648,0
|
|
20250117,165800,262724372,648,648,648,648,0
|
|
20250117,165700,262724372,648,648,648,648,0
|
|
20250117,165600,262724372,648,648,648,648,0
|
|
20250117,165500,262724372,648,648,648,648,0
|
|
20250117,165400,262724372,648,648,648,648,0
|
|
20250117,165300,262724372,648,648,648,648,21814
|
|
20250117,165200,262724372,648,648,648,648,0
|
|
20250117,165100,262724372,648,648,648,648,0
|
|
20250117,165000,262724372,648,648,648,648,0
|
|
20250117,164900,262724372,648,648,648,648,0
|
|
20250117,164800,262724372,648,648,648,648,0
|
|
20250117,164700,262724372,648,648,648,648,0
|
|
20250117,164600,262724372,648,648,648,648,0
|
|
20250117,164500,262724372,648,648,648,648,0
|
|
20250117,164400,262724372,648,648,648,648,0
|
|
20250117,164300,262724372,648,648,648,648,0
|
|
20250117,164200,262724372,648,648,648,648,0
|
|
20250117,164100,262724372,648,648,648,648,0
|
|
20250117,164000,262724372,648,648,648,648,0
|
|
20250117,163900,262724372,648,648,648,648,0
|
|
20250117,163800,262724372,648,648,648,648,0
|
|
20250117,163700,262724372,648,648,648,648,0
|
|
20250117,163600,262724372,648,648,648,648,0
|
|
20250117,163500,262724372,648,648,648,648,0
|
|
20250117,163400,262724372,648,648,648,648,0
|
|
20250117,163300,262724372,648,648,648,648,0
|
|
20250117,163200,262724372,648,648,648,648,0
|
|
20250117,163100,262724372,648,648,648,648,0
|
|
20250117,163000,262724372,648,648,648,648,0
|
|
20250117,162900,262724372,648,648,648,648,0
|
|
20250117,162800,262724372,648,648,648,648,0
|
|
20250117,162700,262724372,648,648,648,648,0
|
|
20250117,162600,262724372,648,648,648,648,0
|
|
20250117,162500,262724372,648,648,648,648,0
|
|
20250117,162400,262724372,648,648,648,648,0
|
|
20250117,162300,262724372,648,648,648,648,21814
|
|
20250117,162200,262724372,648,648,648,648,0
|
|
20250117,162100,262724372,648,648,648,648,0
|
|
20250117,162000,262724372,648,648,648,648,0
|
|
20250117,161900,262724372,648,648,648,648,0
|
|
20250117,161800,262724372,648,648,648,648,0
|
|
20250117,161700,262724372,648,648,648,648,0
|
|
20250117,161600,262724372,648,648,648,648,0
|
|
20250117,161500,262724372,648,648,648,648,0
|
|
20250117,161400,262724372,648,648,648,648,0
|
|
20250117,161300,262724372,648,648,648,648,0
|
|
20250117,161200,262724372,648,648,648,648,0
|
|
20250117,161100,262724372,648,648,648,648,0
|
|
20250117,161000,262724372,648,648,648,648,0
|
|
20250117,160900,262724372,648,648,648,648,0
|
|
20250117,160800,262724372,648,648,648,648,0
|
|
20250117,160700,262724372,648,648,648,648,0
|
|
20250117,160600,262724372,648,648,648,648,0
|
|
20250117,160500,262724372,648,648,648,648,0
|
|
20250117,160400,262724372,648,648,648,648,0
|
|
20250117,160300,262724372,648,648,648,648,0
|
|
20250117,160200,262724372,648,648,648,648,0
|
|
20250117,160100,262724372,648,648,648,648,0
|
|
20250117,160000,262724372,648,648,648,648,0
|
|
20250117,155900,262724372,648,648,648,648,0
|
|
20250117,155800,262724372,648,648,648,648,0
|
|
20250117,155700,262724372,648,648,648,648,0
|
|
20250117,155600,262724372,648,648,648,648,0
|
|
20250117,155500,262724372,648,648,648,648,0
|
|
20250117,155400,262724372,648,648,648,648,0
|
|
20250117,155300,262724372,648,648,648,648,21814
|
|
20250117,155200,262724372,648,648,648,648,0
|
|
20250117,155100,262724372,648,648,648,648,0
|
|
20250117,155000,262724372,648,648,648,648,0
|
|
20250117,154900,262724372,648,648,648,648,0
|
|
20250117,154800,262724372,648,648,648,648,0
|
|
20250117,154700,262724372,648,648,648,648,0
|
|
20250117,154600,262724372,648,648,648,648,0
|
|
20250117,154500,262724372,648,648,648,648,0
|
|
20250117,154400,262724372,648,648,648,648,0
|
|
20250117,154300,262724372,648,648,648,648,0
|
|
20250117,154200,262724372,648,648,648,648,0
|
|
20250117,154100,262724372,648,648,648,648,0
|
|
20250117,154000,262724372,648,648,648,648,0
|
|
20250117,153900,262724372,648,648,648,648,0
|
|
20250117,153800,262724372,648,648,648,648,0
|
|
20250117,153700,262724372,648,648,648,648,0
|
|
20250117,153600,262724372,648,648,648,648,0
|
|
20250117,153500,262724372,648,648,648,648,0
|
|
20250117,153400,262724372,648,648,648,648,0
|
|
20250117,153300,262724372,648,648,648,648,0
|
|
20250117,153200,262724372,648,648,648,648,0
|
|
20250117,153100,262724372,648,648,648,648,0
|
|
20250117,153000,262724372,648,648,648,648,21814
|
|
20250117,152900,248588900,650,650,650,650,0
|
|
20250117,152800,248588900,650,650,650,650,0
|
|
20250117,152700,248588900,650,650,650,650,0
|
|
20250117,152600,248588900,650,650,650,650,0
|
|
20250117,152500,248588900,650,650,650,650,0
|
|
20250117,152400,248588900,650,650,650,650,0
|
|
20250117,152300,248588900,650,650,650,650,0
|
|
20250117,152200,248588900,650,650,650,650,0
|
|
20250117,152100,248588900,650,650,650,650,0
|
|
20250117,152000,248588900,650,650,650,650,0
|
|
20250117,151900,248588900,650,634,650,634,12894
|
|
20250117,151800,240300187,634,634,634,634,8
|
|
20250117,151700,240295115,636,637,637,636,22
|
|
20250117,151600,240281119,637,633,637,633,8657
|
|
20250117,151500,234792586,633,632,633,632,2001
|
|
20250117,151400,233527953,633,633,633,627,8325
|
|
20250117,151300,228291281,633,633,633,633,0
|
|
20250117,151200,228291281,633,633,633,633,12
|
|
20250117,151100,228283685,633,634,634,633,1040
|
|
20250117,151000,227625065,634,633,634,630,2020
|
|
20250117,150900,226346454,633,632,633,632,3075
|
|
20250117,150800,224401766,632,632,632,632,0
|
|
20250117,150700,224401766,632,632,632,632,7
|
|
20250117,150600,224397342,632,632,632,632,159
|
|
20250117,150500,224296854,632,632,632,632,1
|
|
20250117,150400,224296222,632,632,633,627,1290
|
|
20250117,150300,223481138,632,629,632,629,25316
|
|
20250117,150200,207529714,629,629,629,629,3601
|
|
20250117,150100,205264685,629,625,629,625,482
|
|
20250117,150000,204963427,629,624,629,624,1000
|
|
20250117,145900,204339422,629,629,629,629,16
|
|
20250117,145800,204329358,624,627,627,624,3879
|
|
20250117,145700,201908859,628,628,628,628,122
|
|
20250117,145600,201832243,630,629,630,629,2255
|
|
20250117,145500,200411846,631,630,631,630,5049
|
|
20250117,145400,197230880,630,630,630,630,845
|
|
20250117,145300,196698530,630,630,630,630,292
|
|
20250117,145200,196514570,630,630,630,630,300
|
|
20250117,145100,196325570,630,629,630,629,4867
|
|
20250117,145000,193263726,628,628,628,628,238
|
|
20250117,144900,193114262,629,629,629,629,1
|
|
20250117,144800,193113633,630,628,630,628,2200
|
|
20250117,144700,191728059,629,629,629,629,100
|
|
20250117,144600,191665159,629,629,629,628,357
|
|
20250117,144500,191440806,629,629,629,629,1000
|
|
20250117,144400,190811806,629,629,629,629,900
|
|
20250117,144300,190245706,629,628,629,628,1739
|
|
20250117,144200,189153502,628,628,628,628,1
|
|
20250117,144100,189152874,627,627,627,627,18
|
|
20250117,144000,189141588,628,628,628,628,0
|
|
20250117,143900,189141588,628,628,628,628,7
|
|
20250117,143800,189137192,628,628,628,628,258
|
|
20250117,143700,188975168,628,628,628,628,0
|
|
20250117,143600,188975168,628,628,628,628,1
|
|
20250117,143500,188974540,623,625,629,623,18680
|
|
20250117,143400,177267130,623,623,623,623,14
|
|
20250117,143300,177258408,622,622,622,622,38
|
|
20250117,143200,177234772,623,623,623,623,4
|
|
20250117,143100,177232280,622,622,622,622,0
|
|
20250117,143000,177232280,622,622,622,622,200
|
|
20250117,142900,177107880,622,622,622,622,0
|
|
20250117,142800,177107880,622,622,622,622,0
|
|
20250117,142700,177107880,622,622,622,622,2070
|
|
20250117,142600,175820340,622,623,623,622,2547
|
|
20250117,142500,174234606,625,625,625,625,1
|
|
20250117,142400,174233981,626,626,626,626,0
|
|
20250117,142300,174233981,626,626,626,626,1
|
|
20250117,142200,174233355,622,622,622,622,0
|
|
20250117,142100,174233355,622,622,622,622,0
|
|
20250117,142000,174233355,622,623,623,622,394
|
|
20250117,141900,173988280,626,626,626,626,1
|
|
20250117,141800,173987654,622,622,622,622,1
|
|
20250117,141700,173987032,622,622,622,622,248
|
|
20250117,141600,173832776,625,625,625,625,0
|
|
20250117,141500,173832776,625,625,625,625,0
|
|
20250117,141400,173832776,625,625,625,625,0
|
|
20250117,141300,173832776,625,625,625,625,1
|
|
20250117,141200,173832151,625,625,625,625,120
|
|
20250117,141100,173757151,625,625,625,625,0
|
|
20250117,141000,173757151,625,625,625,625,230
|
|
20250117,140900,173613401,627,627,627,627,0
|
|
20250117,140800,173613401,627,626,627,626,2
|
|
20250117,140700,173612148,627,627,627,627,2000
|
|
20250117,140600,172358148,628,628,628,627,2071
|
|
20250117,140500,171058060,627,627,627,627,2000
|
|
20250117,140400,169804060,627,627,627,627,542
|
|
20250117,140300,169464226,626,626,626,626,2146
|
|
20250117,140200,168120830,626,626,626,626,0
|
|
20250117,140100,168120830,626,626,626,626,0
|
|
20250117,140000,168120830,626,626,626,626,3100
|
|
20250117,135900,166180230,626,626,626,626,1
|
|
20250117,135800,166179604,626,626,626,626,2000
|
|
20250117,135700,164927604,622,622,622,622,0
|
|
20250117,135600,164927604,622,622,622,622,5
|
|
20250117,135500,164924494,623,623,623,623,1
|
|
20250117,135400,164923871,623,625,625,623,3201
|
|
20250117,135300,162923648,628,628,628,628,0
|
|
20250117,135200,162923648,628,628,628,628,1
|
|
20250117,135100,162923020,626,626,626,626,0
|
|
20250117,135000,162923020,626,626,626,626,25
|
|
20250117,134900,162907370,625,625,625,625,296
|
|
20250117,134800,162722370,624,624,624,624,104
|
|
20250117,134700,162657474,623,623,623,623,0
|
|
20250117,134600,162657474,623,623,623,623,50
|
|
20250117,134500,162626324,623,623,623,623,665
|
|
20250117,134400,162212029,623,621,623,621,2001
|
|
20250117,134300,160969406,619,621,621,619,560
|
|
20250117,134200,160621984,619,619,619,619,3000
|
|
20250117,134100,158764984,623,623,623,623,0
|
|
20250117,134000,158764984,623,623,623,623,0
|
|
20250117,133900,158764984,623,623,623,623,71
|
|
20250117,133800,158720751,623,623,623,623,2
|
|
20250117,133700,158719505,622,620,622,620,351
|
|
20250117,133600,158501883,620,620,620,620,7
|
|
20250117,133500,158497543,620,620,620,620,0
|
|
20250117,133400,158497543,620,620,620,620,0
|
|
20250117,133300,158497543,620,620,620,620,0
|
|
20250117,133200,158497543,620,620,620,620,0
|
|
20250117,133100,158497543,620,620,620,620,814
|
|
20250117,133000,157992863,620,620,620,620,0
|
|
20250117,132900,157992863,620,620,620,620,0
|
|
20250117,132800,157992863,620,620,620,620,0
|
|
20250117,132700,157992863,620,620,620,620,0
|
|
20250117,132600,157992863,620,620,620,620,281
|
|
20250117,132500,157818643,620,620,620,620,0
|
|
20250117,132400,157818643,620,620,620,620,1
|
|
20250117,132300,157818023,623,623,623,623,1
|
|
20250117,132200,157817400,621,621,621,621,1000
|
|
20250117,132100,157196400,623,623,623,623,0
|
|
20250117,132000,157196400,623,623,623,623,0
|
|
20250117,131900,157196400,623,623,623,623,560
|
|
20250117,131800,156847520,623,623,623,623,2044
|
|
20250117,131700,155574108,623,622,623,622,1000
|
|
20250117,131600,154951608,624,624,624,624,0
|
|
20250117,131500,154951608,624,624,624,624,0
|
|
20250117,131400,154951608,624,624,624,624,0
|
|
20250117,131300,154951608,624,624,624,624,0
|
|
20250117,131200,154951608,624,624,624,624,0
|
|
20250117,131100,154951608,624,621,625,621,3691
|
|
20250117,131000,152647435,624,624,624,624,1
|
|
20250117,130900,152646811,625,624,625,624,8801
|
|
20250117,130800,147154986,624,624,624,624,1
|
|
20250117,130700,147154362,620,620,620,620,167
|
|
20250117,130600,147050822,624,624,624,624,0
|
|
20250117,130500,147050822,624,624,624,624,167
|
|
20250117,130400,146946614,624,624,624,624,1
|
|
20250117,130300,146945990,628,621,628,621,10397
|
|
20250117,130200,140439498,619,619,619,619,0
|
|
20250117,130100,140439498,619,617,619,617,6311
|
|
20250117,130000,136535912,617,617,617,617,156
|
|
20250117,125900,136439660,614,614,614,614,0
|
|
20250117,125800,136439660,614,614,614,614,0
|
|
20250117,125700,136439660,614,614,614,614,0
|
|
20250117,125600,136439660,614,614,614,614,0
|
|
20250117,125500,136439660,614,614,614,614,0
|
|
20250117,125400,136439660,614,614,614,614,4156
|
|
20250117,125300,133887876,618,618,618,618,0
|
|
20250117,125200,133887876,618,618,618,618,0
|
|
20250117,125100,133887876,618,618,618,618,0
|
|
20250117,125000,133887876,618,618,618,618,0
|
|
20250117,124900,133887876,618,618,618,618,0
|
|
20250117,124800,133887876,618,614,618,614,11
|
|
20250117,124700,133881118,618,616,618,616,3
|
|
20250117,124600,133879267,618,618,618,618,0
|
|
20250117,124500,133879267,618,617,618,617,950
|
|
20250117,124400,133292168,618,618,618,618,0
|
|
20250117,124300,133292168,618,618,618,618,0
|
|
20250117,124200,133292168,618,618,618,618,0
|
|
20250117,124100,133292168,618,618,618,618,1152
|
|
20250117,124000,132580232,618,618,618,618,1200
|
|
20250117,123900,131838632,618,618,618,618,1
|
|
20250117,123800,131838014,618,616,618,613,20001
|
|
20250117,123700,119561580,618,618,618,618,0
|
|
20250117,123600,119561580,618,618,618,618,0
|
|
20250117,123500,119561580,618,618,618,618,1
|
|
20250117,123400,119560962,616,616,616,616,0
|
|
20250117,123300,119560962,616,616,616,616,0
|
|
20250117,123200,119560962,616,616,616,616,0
|
|
20250117,123100,119560962,616,616,616,616,0
|
|
20250117,123000,119560962,616,616,616,616,0
|
|
20250117,122900,119560962,616,616,616,616,250
|
|
20250117,122800,119406962,615,616,616,615,6058
|
|
20250117,122700,115681211,616,616,616,616,242
|
|
20250117,122600,115532139,615,615,615,615,10
|
|
20250117,122500,115525989,618,618,618,618,0
|
|
20250117,122400,115525989,618,615,618,615,163
|
|
20250117,122300,115425741,615,615,615,615,0
|
|
20250117,122200,115425741,615,615,615,615,0
|
|
20250117,122100,115425741,615,616,616,615,2741
|
|
20250117,122000,113737881,616,616,616,616,0
|
|
20250117,121900,113737881,616,616,616,616,0
|
|
20250117,121800,113737881,616,616,616,616,0
|
|
20250117,121700,113737881,616,616,616,616,0
|
|
20250117,121600,113737881,616,616,616,616,0
|
|
20250117,121500,113737881,616,616,616,616,3
|
|
20250117,121400,113736033,615,615,615,615,0
|
|
20250117,121300,113736033,615,615,615,615,0
|
|
20250117,121200,113736033,615,615,615,615,0
|
|
20250117,121100,113736033,615,615,615,615,2
|
|
20250117,121000,113734803,616,616,616,616,0
|
|
20250117,120900,113734803,616,616,616,616,0
|
|
20250117,120800,113734803,616,616,616,616,0
|
|
20250117,120700,113734803,616,616,616,616,0
|
|
20250117,120600,113734803,616,616,616,616,0
|
|
20250117,120500,113734803,616,616,616,616,0
|
|
20250117,120400,113734803,616,616,616,616,579
|
|
20250117,120300,113378139,620,620,620,620,0
|
|
20250117,120200,113378139,620,620,620,620,0
|
|
20250117,120100,113378139,620,620,620,620,0
|
|
20250117,120000,113378139,620,620,620,620,1
|
|
20250117,115900,113377519,615,615,615,615,91
|
|
20250117,115800,113321554,614,617,617,614,5779
|
|
20250117,115700,109772175,617,618,618,615,11622
|
|
20250117,115600,102617840,622,622,622,622,0
|
|
20250117,115500,102617840,622,622,622,622,10
|
|
20250117,115400,102611620,622,622,622,622,0
|
|
20250117,115300,102611620,622,622,622,622,1
|
|
20250117,115200,102610998,618,618,618,618,0
|
|
20250117,115100,102610998,618,618,618,618,7221
|
|
20250117,115000,98148420,618,618,618,618,4815
|
|
20250117,114900,95172750,618,618,618,618,0
|
|
20250117,114800,95172750,618,620,620,618,10100
|
|
20250117,114700,88924650,622,622,622,622,0
|
|
20250117,114600,88924650,622,622,622,622,0
|
|
20250117,114500,88924650,622,622,622,622,0
|
|
20250117,114400,88924650,622,622,622,622,0
|
|
20250117,114300,88924650,622,622,622,622,0
|
|
20250117,114200,88924650,622,622,622,622,0
|
|
20250117,114100,88924650,622,622,622,622,1
|
|
20250117,114000,88924028,620,620,620,620,0
|
|
20250117,113900,88924028,620,620,620,620,0
|
|
20250117,113800,88924028,620,620,620,620,50
|
|
20250117,113700,88893028,620,620,620,620,8
|
|
20250117,113600,88888068,620,620,620,620,0
|
|
20250117,113500,88888068,620,620,620,620,0
|
|
20250117,113400,88888068,620,620,620,620,200
|
|
20250117,113300,88764068,620,620,620,620,2
|
|
20250117,113200,88762828,620,620,620,620,0
|
|
20250117,113100,88762828,620,620,620,620,0
|
|
20250117,113000,88762828,620,620,620,620,0
|
|
20250117,112900,88762828,620,622,622,620,2943
|
|
20250117,112800,86933882,622,622,622,622,358
|
|
20250117,112700,86711206,623,623,623,623,0
|
|
20250117,112600,86711206,623,623,623,623,4769
|
|
20250117,112500,83740119,624,624,624,624,1395
|
|
20250117,112400,82869639,624,624,624,624,0
|
|
20250117,112300,82869639,624,624,624,624,0
|
|
20250117,112200,82869639,624,624,624,624,0
|
|
20250117,112100,82869639,624,624,624,624,2
|
|
20250117,112000,82868391,624,624,624,624,0
|
|
20250117,111900,82868391,624,624,624,624,2
|
|
20250117,111800,82867143,624,624,625,624,202
|
|
20250117,111700,82741094,625,622,625,622,2173
|
|
20250117,111600,81386811,622,622,622,622,1
|
|
20250117,111500,81386189,621,621,621,621,0
|
|
20250117,111400,81386189,621,621,621,621,160
|
|
20250117,111300,81286829,621,621,621,621,5
|
|
20250117,111200,81283724,621,621,621,621,7
|
|
20250117,111100,81279377,620,620,620,620,0
|
|
20250117,111000,81279377,620,620,620,620,0
|
|
20250117,110900,81279377,620,620,620,620,0
|
|
20250117,110800,81279377,620,619,620,619,297
|
|
20250117,110700,81095337,619,619,619,619,0
|
|
20250117,110600,81095337,619,619,619,619,208
|
|
20250117,110500,80966585,618,618,618,618,1005
|
|
20250117,110400,80345495,618,618,618,618,0
|
|
20250117,110300,80345495,618,618,618,618,0
|
|
20250117,110200,80345495,618,618,618,618,0
|
|
20250117,110100,80345495,618,618,618,618,0
|
|
20250117,110000,80345495,618,618,618,618,0
|
|
20250117,105900,80345495,618,618,618,618,0
|
|
20250117,105800,80345495,618,618,618,618,1
|
|
20250117,105700,80344877,618,616,618,615,4213
|
|
20250117,105600,77751679,615,615,615,615,0
|
|
20250117,105500,77751679,615,615,615,615,0
|
|
20250117,105400,77751679,615,615,615,615,0
|
|
20250117,105300,77751679,615,615,615,615,0
|
|
20250117,105200,77751679,615,615,615,615,0
|
|
20250117,105100,77751679,615,615,615,615,0
|
|
20250117,105000,77751679,615,615,615,615,230
|
|
20250117,104900,77610229,615,615,615,615,0
|
|
20250117,104800,77610229,615,615,615,615,0
|
|
20250117,104700,77610229,615,615,615,615,2751
|
|
20250117,104600,75918364,619,619,619,619,0
|
|
20250117,104500,75918364,619,619,619,619,0
|
|
20250117,104400,75918364,619,619,619,619,0
|
|
20250117,104300,75918364,619,619,619,619,0
|
|
20250117,104200,75918364,619,619,619,619,5
|
|
20250117,104100,75915269,615,615,615,615,0
|
|
20250117,104000,75915269,615,615,615,615,0
|
|
20250117,103900,75915269,615,615,615,615,0
|
|
20250117,103800,75915269,615,615,615,615,0
|
|
20250117,103700,75915269,615,615,615,615,0
|
|
20250117,103600,75915269,615,616,616,615,1036
|
|
20250117,103500,75278126,615,615,615,615,0
|
|
20250117,103400,75278126,615,615,615,615,0
|
|
20250117,103300,75278126,615,615,615,615,0
|
|
20250117,103200,75278126,615,615,615,615,874
|
|
20250117,103100,74740616,619,615,619,615,2
|
|
20250117,103000,74739382,615,615,615,615,1974
|
|
20250117,102900,73525372,616,616,616,616,1300
|
|
20250117,102800,72724572,620,617,620,617,1221
|
|
20250117,102700,71971212,620,620,620,620,0
|
|
20250117,102600,71971212,620,620,620,620,0
|
|
20250117,102500,71971212,620,620,620,620,0
|
|
20250117,102400,71971212,620,620,620,620,0
|
|
20250117,102300,71971212,620,620,620,620,2
|
|
20250117,102200,71969972,620,620,620,620,806
|
|
20250117,102100,71470252,620,620,620,620,0
|
|
20250117,102000,71470252,620,620,620,620,0
|
|
20250117,101900,71470252,620,620,620,620,0
|
|
20250117,101800,71470252,620,620,620,620,0
|
|
20250117,101700,71470252,620,619,620,619,90
|
|
20250117,101600,71414471,617,617,617,617,0
|
|
20250117,101500,71414471,617,617,617,617,0
|
|
20250117,101400,71414471,617,617,617,617,0
|
|
20250117,101300,71414471,617,617,617,617,9
|
|
20250117,101200,71408918,617,617,617,617,1
|
|
20250117,101100,71408301,618,618,618,618,0
|
|
20250117,101000,71408301,618,618,618,618,1
|
|
20250117,100900,71407683,619,618,619,618,36
|
|
20250117,100800,71385434,618,618,618,618,1
|
|
20250117,100700,71384816,618,618,618,618,0
|
|
20250117,100600,71384816,618,618,618,618,0
|
|
20250117,100500,71384816,618,613,618,613,50
|
|
20250117,100400,71353926,614,614,615,614,3740
|
|
20250117,100300,69057536,614,619,619,614,4231
|
|
20250117,100200,66458069,615,615,615,615,2
|
|
20250117,100100,66456839,620,620,620,615,3649
|
|
20250117,100000,64212483,616,616,616,616,0
|
|
20250117,095900,64212483,616,616,616,616,4575
|
|
20250117,095800,61394283,616,620,620,616,1004
|
|
20250117,095700,60774934,617,617,617,617,1693
|
|
20250117,095600,59730353,617,617,617,617,100
|
|
20250117,095500,59668653,617,617,617,617,5324
|
|
20250117,095400,56383745,617,617,617,617,0
|
|
20250117,095300,56383745,617,617,617,617,3000
|
|
20250117,095200,54532745,621,621,621,621,1
|
|
20250117,095100,54532124,622,622,622,622,0
|
|
20250117,095000,54532124,622,617,622,616,1784
|
|
20250117,094900,53431791,618,620,620,618,785
|
|
20250117,094800,52946645,622,622,622,622,0
|
|
20250117,094700,52946645,622,622,622,622,1
|
|
20250117,094600,52946023,622,622,622,622,11
|
|
20250117,094500,52939181,622,622,622,622,1
|
|
20250117,094400,52938559,622,622,622,622,1
|
|
20250117,094300,52937937,617,618,618,617,1500
|
|
20250117,094200,52012337,622,622,622,622,0
|
|
20250117,094100,52012337,622,622,622,622,0
|
|
20250117,094000,52012337,622,622,622,622,0
|
|
20250117,093900,52012337,622,622,622,622,0
|
|
20250117,093800,52012337,622,617,622,617,2
|
|
20250117,093700,52011098,617,617,617,617,0
|
|
20250117,093600,52011098,617,617,617,617,14
|
|
20250117,093500,52002460,617,620,620,617,3237
|
|
20250117,093400,50002155,618,618,618,618,0
|
|
20250117,093300,50002155,618,618,618,618,0
|
|
20250117,093200,50002155,618,618,618,618,0
|
|
20250117,093100,50002155,618,618,618,618,52
|
|
20250117,093000,49970019,618,621,621,618,720
|
|
20250117,092900,49524950,621,621,621,621,0
|
|
20250117,092800,49524950,621,621,621,621,2000
|
|
20250117,092700,48282950,623,623,623,623,2000
|
|
20250117,092600,47036950,623,623,623,623,0
|
|
20250117,092500,47036950,623,623,623,623,0
|
|
20250117,092400,47036950,623,623,623,623,0
|
|
20250117,092300,47036950,623,623,623,623,0
|
|
20250117,092200,47036950,623,622,623,622,154
|
|
20250117,092100,46941063,622,621,622,621,1352
|
|
20250117,092000,46100461,622,621,622,621,800
|
|
20250117,091900,45603055,622,622,622,622,3
|
|
20250117,091800,45601189,617,617,617,617,0
|
|
20250117,091700,45601189,617,618,618,617,858
|
|
20250117,091600,45071444,618,619,619,618,312
|
|
20250117,091500,44878477,622,622,622,622,1
|
|
20250117,091400,44877855,620,620,620,620,0
|
|
20250117,091300,44877855,620,620,620,620,0
|
|
20250117,091200,44877855,620,620,620,619,651
|
|
20250117,091100,44474549,619,624,624,619,35
|
|
20250117,091000,44452864,632,620,632,620,8525
|
|
20250117,090900,39126537,620,620,620,620,0
|
|
20250117,090800,39126537,620,620,620,620,11
|
|
20250117,090700,39119717,620,620,620,620,100
|
|
20250117,090600,39057717,622,616,622,610,18097
|
|
20250117,090500,27948079,616,617,617,616,4575
|
|
20250117,090400,25126426,623,623,623,623,1
|
|
20250117,090300,25125803,616,623,627,615,15114
|
|
20250117,090200,15787642,623,624,624,623,679
|
|
20250117,090100,15363996,624,623,624,623,3130
|
|
20250117,090000,13412056,626,627,627,626,21424
|