656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,195300,145070835,554,554,554,554,1036
|
|
20250124,195200,145070835,554,554,554,554,0
|
|
20250124,195100,145070835,554,554,554,554,0
|
|
20250124,195000,145070835,554,554,554,554,0
|
|
20250124,194900,145070835,554,554,554,554,0
|
|
20250124,194800,145070835,554,554,554,554,0
|
|
20250124,194700,145070835,554,554,554,554,0
|
|
20250124,194600,145070835,554,554,554,554,0
|
|
20250124,194500,145070835,554,554,554,554,0
|
|
20250124,194400,145070835,554,554,554,554,0
|
|
20250124,194300,145070835,554,554,554,554,0
|
|
20250124,194200,145070835,554,554,554,554,0
|
|
20250124,194100,145070835,554,554,554,554,0
|
|
20250124,194000,145070835,554,554,554,554,0
|
|
20250124,193900,145070835,554,554,554,554,0
|
|
20250124,193800,145070835,554,554,554,554,0
|
|
20250124,193700,145070835,554,554,554,554,0
|
|
20250124,193600,145070835,554,554,554,554,0
|
|
20250124,193500,145070835,554,554,554,554,0
|
|
20250124,193400,145070835,554,554,554,554,0
|
|
20250124,193300,145070835,554,554,554,554,0
|
|
20250124,193200,145070835,554,554,554,554,0
|
|
20250124,193100,145070835,554,554,554,554,0
|
|
20250124,193000,145070835,554,554,554,554,0
|
|
20250124,192900,145070835,554,554,554,554,0
|
|
20250124,192800,145070835,554,554,554,554,0
|
|
20250124,192700,145070835,554,554,554,554,0
|
|
20250124,192600,145070835,554,554,554,554,0
|
|
20250124,192500,145070835,554,554,554,554,0
|
|
20250124,192400,145070835,554,554,554,554,0
|
|
20250124,192300,145070835,554,554,554,554,1036
|
|
20250124,192200,145070835,554,554,554,554,0
|
|
20250124,192100,145070835,554,554,554,554,0
|
|
20250124,192000,145070835,554,554,554,554,0
|
|
20250124,191900,145070835,554,554,554,554,0
|
|
20250124,191800,145070835,554,554,554,554,0
|
|
20250124,191700,145070835,554,554,554,554,0
|
|
20250124,191600,145070835,554,554,554,554,0
|
|
20250124,191500,145070835,554,554,554,554,0
|
|
20250124,191400,145070835,554,554,554,554,0
|
|
20250124,191300,145070835,554,554,554,554,0
|
|
20250124,191200,145070835,554,554,554,554,0
|
|
20250124,191100,145070835,554,554,554,554,0
|
|
20250124,191000,145070835,554,554,554,554,0
|
|
20250124,190900,145070835,554,554,554,554,0
|
|
20250124,190800,145070835,554,554,554,554,0
|
|
20250124,190700,145070835,554,554,554,554,0
|
|
20250124,190600,145070835,554,554,554,554,0
|
|
20250124,190500,145070835,554,554,554,554,0
|
|
20250124,190400,145070835,554,554,554,554,0
|
|
20250124,190300,145070835,554,554,554,554,0
|
|
20250124,190200,145070835,554,554,554,554,0
|
|
20250124,190100,145070835,554,554,554,554,0
|
|
20250124,190000,145070835,554,554,554,554,0
|
|
20250124,185900,145070835,554,554,554,554,0
|
|
20250124,185800,145070835,554,554,554,554,0
|
|
20250124,185700,145070835,554,554,554,554,0
|
|
20250124,185600,145070835,554,554,554,554,0
|
|
20250124,185500,145070835,554,554,554,554,0
|
|
20250124,185400,145070835,554,554,554,554,0
|
|
20250124,185300,145070835,554,554,554,554,1036
|
|
20250124,185200,145070835,554,554,554,554,0
|
|
20250124,185100,145070835,554,554,554,554,0
|
|
20250124,185000,145070835,554,554,554,554,0
|
|
20250124,184900,145070835,554,554,554,554,0
|
|
20250124,184800,145070835,554,554,554,554,0
|
|
20250124,184700,145070835,554,554,554,554,0
|
|
20250124,184600,145070835,554,554,554,554,0
|
|
20250124,184500,145070835,554,554,554,554,0
|
|
20250124,184400,145070835,554,554,554,554,0
|
|
20250124,184300,145070835,554,554,554,554,0
|
|
20250124,184200,145070835,554,554,554,554,0
|
|
20250124,184100,145070835,554,554,554,554,0
|
|
20250124,184000,145070835,554,554,554,554,0
|
|
20250124,183900,145070835,554,554,554,554,0
|
|
20250124,183800,145070835,554,554,554,554,0
|
|
20250124,183700,145070835,554,554,554,554,0
|
|
20250124,183600,145070835,554,554,554,554,0
|
|
20250124,183500,145070835,554,554,554,554,0
|
|
20250124,183400,145070835,554,554,554,554,0
|
|
20250124,183300,145070835,554,554,554,554,0
|
|
20250124,183200,145070835,554,554,554,554,0
|
|
20250124,183100,145070835,554,554,554,554,0
|
|
20250124,183000,145070835,554,554,554,554,0
|
|
20250124,182900,145070835,554,554,554,554,0
|
|
20250124,182800,145070835,554,554,554,554,0
|
|
20250124,182700,145070835,554,554,554,554,0
|
|
20250124,182600,145070835,554,554,554,554,0
|
|
20250124,182500,145070835,554,554,554,554,0
|
|
20250124,182400,145070835,554,554,554,554,0
|
|
20250124,182300,145070835,554,554,554,554,1036
|
|
20250124,182200,145070835,554,554,554,554,0
|
|
20250124,182100,145070835,554,554,554,554,0
|
|
20250124,182000,145070835,554,554,554,554,0
|
|
20250124,181900,145070835,554,554,554,554,0
|
|
20250124,181800,145070835,554,554,554,554,0
|
|
20250124,181700,145070835,554,554,554,554,0
|
|
20250124,181600,145070835,554,554,554,554,0
|
|
20250124,181500,145070835,554,554,554,554,0
|
|
20250124,181400,145070835,554,554,554,554,0
|
|
20250124,181300,145070835,554,554,554,554,0
|
|
20250124,181200,145070835,554,554,554,554,0
|
|
20250124,181100,145070835,554,554,554,554,0
|
|
20250124,181000,145070835,554,554,554,554,0
|
|
20250124,180900,145070835,554,554,554,554,0
|
|
20250124,180800,145070835,554,554,554,554,0
|
|
20250124,180700,145070835,554,554,554,554,0
|
|
20250124,180600,145070835,554,554,554,554,0
|
|
20250124,180500,145070835,554,554,554,554,0
|
|
20250124,180400,145070835,554,554,554,554,0
|
|
20250124,180300,145070835,554,554,554,554,0
|
|
20250124,180200,145070835,554,554,554,554,0
|
|
20250124,180100,145070835,554,554,554,554,0
|
|
20250124,180000,145070835,554,554,554,554,0
|
|
20250124,175900,145070835,554,554,554,554,0
|
|
20250124,175800,145070835,554,554,554,554,0
|
|
20250124,175700,145070835,554,554,554,554,0
|
|
20250124,175600,145070835,554,554,554,554,0
|
|
20250124,175500,145070835,554,554,554,554,0
|
|
20250124,175400,145070835,554,554,554,554,0
|
|
20250124,175300,145070835,554,554,554,554,1036
|
|
20250124,175200,145070835,554,554,554,554,0
|
|
20250124,175100,145070835,554,554,554,554,0
|
|
20250124,175000,145070835,554,554,554,554,0
|
|
20250124,174900,145070835,554,554,554,554,0
|
|
20250124,174800,145070835,554,554,554,554,0
|
|
20250124,174700,145070835,554,554,554,554,0
|
|
20250124,174600,145070835,554,554,554,554,0
|
|
20250124,174500,145070835,554,554,554,554,0
|
|
20250124,174400,145070835,554,554,554,554,0
|
|
20250124,174300,145070835,554,554,554,554,0
|
|
20250124,174200,145070835,554,554,554,554,0
|
|
20250124,174100,145070835,554,554,554,554,0
|
|
20250124,174000,145070835,554,554,554,554,0
|
|
20250124,173900,145070835,554,554,554,554,0
|
|
20250124,173800,145070835,554,554,554,554,0
|
|
20250124,173700,145070835,554,554,554,554,0
|
|
20250124,173600,145070835,554,554,554,554,0
|
|
20250124,173500,145070835,554,554,554,554,0
|
|
20250124,173400,145070835,554,554,554,554,0
|
|
20250124,173300,145070835,554,554,554,554,0
|
|
20250124,173200,145070835,554,554,554,554,0
|
|
20250124,173100,145070835,554,554,554,554,0
|
|
20250124,173000,145070835,554,554,554,554,0
|
|
20250124,172900,145070835,554,554,554,554,0
|
|
20250124,172800,145070835,554,554,554,554,0
|
|
20250124,172700,145070835,554,554,554,554,0
|
|
20250124,172600,145070835,554,554,554,554,0
|
|
20250124,172500,145070835,554,554,554,554,0
|
|
20250124,172400,145070835,554,554,554,554,0
|
|
20250124,172300,145070835,554,554,554,554,1036
|
|
20250124,172200,145070835,554,554,554,554,0
|
|
20250124,172100,145070835,554,554,554,554,0
|
|
20250124,172000,145070835,554,554,554,554,0
|
|
20250124,171900,145070835,554,554,554,554,0
|
|
20250124,171800,145070835,554,554,554,554,0
|
|
20250124,171700,145070835,554,554,554,554,0
|
|
20250124,171600,145070835,554,554,554,554,0
|
|
20250124,171500,145070835,554,554,554,554,0
|
|
20250124,171400,145070835,554,554,554,554,0
|
|
20250124,171300,145070835,554,554,554,554,0
|
|
20250124,171200,145070835,554,554,554,554,0
|
|
20250124,171100,145070835,554,554,554,554,0
|
|
20250124,171000,145070835,554,554,554,554,0
|
|
20250124,170900,145070835,554,554,554,554,0
|
|
20250124,170800,145070835,554,554,554,554,0
|
|
20250124,170700,145070835,554,554,554,554,0
|
|
20250124,170600,145070835,554,554,554,554,0
|
|
20250124,170500,145070835,554,554,554,554,0
|
|
20250124,170400,145070835,554,554,554,554,0
|
|
20250124,170300,145070835,554,554,554,554,0
|
|
20250124,170200,145070835,554,554,554,554,0
|
|
20250124,170100,145070835,554,554,554,554,0
|
|
20250124,170000,145070835,554,554,554,554,0
|
|
20250124,165900,145070835,554,554,554,554,0
|
|
20250124,165800,145070835,554,554,554,554,0
|
|
20250124,165700,145070835,554,554,554,554,0
|
|
20250124,165600,145070835,554,554,554,554,0
|
|
20250124,165500,145070835,554,554,554,554,0
|
|
20250124,165400,145070835,554,554,554,554,0
|
|
20250124,165300,145070835,554,554,554,554,1036
|
|
20250124,165200,145070835,554,554,554,554,0
|
|
20250124,165100,145070835,554,554,554,554,0
|
|
20250124,165000,145070835,554,554,554,554,0
|
|
20250124,164900,145070835,554,554,554,554,0
|
|
20250124,164800,145070835,554,554,554,554,0
|
|
20250124,164700,145070835,554,554,554,554,0
|
|
20250124,164600,145070835,554,554,554,554,0
|
|
20250124,164500,145070835,554,554,554,554,0
|
|
20250124,164400,145070835,554,554,554,554,0
|
|
20250124,164300,145070835,554,554,554,554,0
|
|
20250124,164200,145070835,554,554,554,554,0
|
|
20250124,164100,145070835,554,554,554,554,0
|
|
20250124,164000,145070835,554,554,554,554,0
|
|
20250124,163900,145070835,554,554,554,554,0
|
|
20250124,163800,145070835,554,554,554,554,0
|
|
20250124,163700,145070835,554,554,554,554,0
|
|
20250124,163600,145070835,554,554,554,554,0
|
|
20250124,163500,145070835,554,554,554,554,0
|
|
20250124,163400,145070835,554,554,554,554,0
|
|
20250124,163300,145070835,554,554,554,554,0
|
|
20250124,163200,145070835,554,554,554,554,0
|
|
20250124,163100,145070835,554,554,554,554,0
|
|
20250124,163000,145070835,554,554,554,554,0
|
|
20250124,162900,145070835,554,554,554,554,0
|
|
20250124,162800,145070835,554,554,554,554,0
|
|
20250124,162700,145070835,554,554,554,554,0
|
|
20250124,162600,145070835,554,554,554,554,0
|
|
20250124,162500,145070835,554,554,554,554,0
|
|
20250124,162400,145070835,554,554,554,554,0
|
|
20250124,162300,145070835,554,554,554,554,1036
|
|
20250124,162200,145070835,554,554,554,554,0
|
|
20250124,162100,145070835,554,554,554,554,0
|
|
20250124,162000,145070835,554,554,554,554,0
|
|
20250124,161900,145070835,554,554,554,554,0
|
|
20250124,161800,145070835,554,554,554,554,0
|
|
20250124,161700,145070835,554,554,554,554,0
|
|
20250124,161600,145070835,554,554,554,554,0
|
|
20250124,161500,145070835,554,554,554,554,0
|
|
20250124,161400,145070835,554,554,554,554,0
|
|
20250124,161300,145070835,554,554,554,554,0
|
|
20250124,161200,145070835,554,554,554,554,0
|
|
20250124,161100,145070835,554,554,554,554,0
|
|
20250124,161000,145070835,554,554,554,554,0
|
|
20250124,160900,145070835,554,554,554,554,0
|
|
20250124,160800,145070835,554,554,554,554,0
|
|
20250124,160700,145070835,554,554,554,554,0
|
|
20250124,160600,145070835,554,554,554,554,0
|
|
20250124,160500,145070835,554,554,554,554,0
|
|
20250124,160400,145070835,554,554,554,554,0
|
|
20250124,160300,145070835,554,554,554,554,0
|
|
20250124,160200,145070835,554,554,554,554,0
|
|
20250124,160100,145070835,554,554,554,554,0
|
|
20250124,160000,145070835,554,554,554,554,0
|
|
20250124,155900,145070835,554,554,554,554,0
|
|
20250124,155800,145070835,554,554,554,554,0
|
|
20250124,155700,145070835,554,554,554,554,0
|
|
20250124,155600,145070835,554,554,554,554,0
|
|
20250124,155500,145070835,554,554,554,554,0
|
|
20250124,155400,145070835,554,554,554,554,0
|
|
20250124,155300,145070835,554,554,554,554,1036
|
|
20250124,155200,145070835,554,554,554,554,0
|
|
20250124,155100,145070835,554,554,554,554,0
|
|
20250124,155000,145070835,554,554,554,554,0
|
|
20250124,154900,145070835,554,554,554,554,0
|
|
20250124,154800,145070835,554,554,554,554,0
|
|
20250124,154700,145070835,554,554,554,554,0
|
|
20250124,154600,145070835,554,554,554,554,0
|
|
20250124,154500,145070835,554,554,554,554,0
|
|
20250124,154400,145070835,554,554,554,554,0
|
|
20250124,154300,145070835,554,554,554,554,0
|
|
20250124,154200,145070835,554,554,554,554,0
|
|
20250124,154100,145070835,554,554,554,554,0
|
|
20250124,154000,145070835,554,554,554,554,0
|
|
20250124,153900,145070835,554,554,554,554,0
|
|
20250124,153800,145070835,554,554,554,554,0
|
|
20250124,153700,145070835,554,554,554,554,0
|
|
20250124,153600,145070835,554,554,554,554,0
|
|
20250124,153500,145070835,554,554,554,554,0
|
|
20250124,153400,145070835,554,554,554,554,0
|
|
20250124,153300,145070835,554,554,554,554,0
|
|
20250124,153200,145070835,554,554,554,554,0
|
|
20250124,153100,145070835,554,554,554,554,0
|
|
20250124,153000,145070835,554,554,554,554,1036
|
|
20250124,152900,144496891,554,554,554,554,0
|
|
20250124,152800,144496891,554,554,554,554,0
|
|
20250124,152700,144496891,554,554,554,554,0
|
|
20250124,152600,144496891,554,554,554,554,0
|
|
20250124,152500,144496891,554,554,554,554,0
|
|
20250124,152400,144496891,554,554,554,554,0
|
|
20250124,152300,144496891,554,554,554,554,0
|
|
20250124,152200,144496891,554,554,554,554,0
|
|
20250124,152100,144496891,554,554,554,554,0
|
|
20250124,152000,144496891,554,554,554,554,0
|
|
20250124,151900,144496891,554,557,557,554,58
|
|
20250124,151800,144464750,557,555,557,555,1361
|
|
20250124,151700,143709095,559,559,559,558,110
|
|
20250124,151600,143647606,559,559,559,559,0
|
|
20250124,151500,143647606,559,559,559,559,9
|
|
20250124,151400,143642575,559,555,559,555,6
|
|
20250124,151300,143639241,555,555,555,555,9
|
|
20250124,151200,143634246,559,559,559,559,0
|
|
20250124,151100,143634246,559,558,559,558,2602
|
|
20250124,151000,142181028,558,554,558,554,5572
|
|
20250124,150900,139083272,554,553,554,553,3920
|
|
20250124,150800,136915511,553,553,553,553,400
|
|
20250124,150700,136694311,553,553,553,553,501
|
|
20250124,150600,136417258,553,552,553,550,11282
|
|
20250124,150500,130207974,552,552,552,552,21
|
|
20250124,150400,130196382,552,551,552,551,11037
|
|
20250124,150300,124114990,550,550,550,550,1
|
|
20250124,150200,124114440,551,551,551,551,8
|
|
20250124,150100,124110032,551,551,551,551,0
|
|
20250124,150000,124110032,551,550,551,550,1002
|
|
20250124,145900,123558930,551,551,551,551,3
|
|
20250124,145800,123557277,551,550,551,550,1425
|
|
20250124,145700,122772202,551,551,551,551,100
|
|
20250124,145600,122717102,551,550,551,550,44
|
|
20250124,145500,122692869,551,551,551,551,1
|
|
20250124,145400,122692318,550,550,550,550,0
|
|
20250124,145300,122692318,550,550,550,550,1000
|
|
20250124,145200,122142318,550,550,550,550,200
|
|
20250124,145100,122032318,550,550,550,550,11
|
|
20250124,145000,122026268,550,550,550,550,11
|
|
20250124,144900,122020218,550,551,551,550,32
|
|
20250124,144800,122002588,551,551,551,551,10
|
|
20250124,144700,121997078,551,551,551,551,26
|
|
20250124,144600,121982752,550,550,550,550,0
|
|
20250124,144500,121982752,550,550,550,550,0
|
|
20250124,144400,121982752,550,550,550,550,70
|
|
20250124,144300,121944252,551,551,551,551,0
|
|
20250124,144200,121944252,551,551,551,551,0
|
|
20250124,144100,121944252,551,552,552,551,1517
|
|
20250124,144000,121106879,550,550,550,550,0
|
|
20250124,143900,121106879,550,550,550,550,0
|
|
20250124,143800,121106879,550,551,551,550,133
|
|
20250124,143700,121033718,550,550,550,550,0
|
|
20250124,143600,121033718,550,550,550,550,14
|
|
20250124,143500,121026018,550,550,550,550,0
|
|
20250124,143400,121026018,550,551,551,550,2642
|
|
20250124,143300,119572718,551,551,551,551,1000
|
|
20250124,143200,119021718,551,551,551,551,0
|
|
20250124,143100,119021718,551,552,552,551,12
|
|
20250124,143000,119015105,551,551,551,551,0
|
|
20250124,142900,119015105,551,551,551,551,0
|
|
20250124,142800,119015105,551,551,551,551,0
|
|
20250124,142700,119015105,551,551,551,551,576
|
|
20250124,142600,118697729,551,551,551,551,11
|
|
20250124,142500,118691668,551,551,551,551,0
|
|
20250124,142400,118691668,551,551,551,551,0
|
|
20250124,142300,118691668,551,551,551,551,0
|
|
20250124,142200,118691668,551,551,551,551,45
|
|
20250124,142100,118666873,550,550,550,550,11
|
|
20250124,142000,118660823,550,550,550,550,0
|
|
20250124,141900,118660823,550,550,550,550,0
|
|
20250124,141800,118660823,550,550,550,550,2670
|
|
20250124,141700,117192323,549,549,549,549,105
|
|
20250124,141600,117134678,549,549,549,549,12
|
|
20250124,141500,117128090,550,550,550,550,0
|
|
20250124,141400,117128090,550,550,550,550,203
|
|
20250124,141300,117016440,550,550,550,550,0
|
|
20250124,141200,117016440,550,550,550,550,88
|
|
20250124,141100,116968040,552,552,552,552,0
|
|
20250124,141000,116968040,552,552,552,552,1
|
|
20250124,140900,116967488,552,552,552,552,0
|
|
20250124,140800,116967488,552,552,552,552,0
|
|
20250124,140700,116967488,552,551,552,551,46
|
|
20250124,140600,116942141,550,550,550,550,12
|
|
20250124,140500,116935541,550,550,550,550,0
|
|
20250124,140400,116935541,550,550,550,550,505
|
|
20250124,140300,116657791,552,552,552,552,0
|
|
20250124,140200,116657791,552,552,552,552,5036
|
|
20250124,140100,113877919,552,552,552,552,0
|
|
20250124,140000,113877919,552,552,552,552,2
|
|
20250124,135900,113876815,549,552,552,549,712
|
|
20250124,135800,113484091,551,551,551,551,600
|
|
20250124,135700,113153491,551,551,551,551,2096
|
|
20250124,135600,111998595,551,551,551,551,0
|
|
20250124,135500,111998595,551,551,551,549,43
|
|
20250124,135400,111974983,549,549,549,549,0
|
|
20250124,135300,111974983,549,550,550,549,42
|
|
20250124,135200,111951915,549,550,550,549,8399
|
|
20250124,135100,107332945,549,549,549,549,0
|
|
20250124,135000,107332945,549,549,549,549,0
|
|
20250124,134900,107332945,549,549,549,549,0
|
|
20250124,134800,107332945,549,553,553,549,36501
|
|
20250124,134700,87257684,553,553,553,553,0
|
|
20250124,134600,87257684,553,553,553,553,0
|
|
20250124,134500,87257684,553,553,553,553,0
|
|
20250124,134400,87257684,553,553,553,553,1000
|
|
20250124,134300,86704684,553,553,553,553,1
|
|
20250124,134200,86704131,552,552,552,552,4
|
|
20250124,134100,86701923,552,552,552,552,33
|
|
20250124,134000,86683707,553,553,553,553,0
|
|
20250124,133900,86683707,553,553,553,553,0
|
|
20250124,133800,86683707,553,553,553,553,0
|
|
20250124,133700,86683707,553,553,553,553,0
|
|
20250124,133600,86683707,553,553,553,553,0
|
|
20250124,133500,86683707,553,553,553,553,0
|
|
20250124,133400,86683707,553,553,553,553,0
|
|
20250124,133300,86683707,553,553,553,553,0
|
|
20250124,133200,86683707,553,553,553,553,1000
|
|
20250124,133100,86130707,553,553,553,553,1
|
|
20250124,133000,86130154,553,551,553,551,56
|
|
20250124,132900,86099296,552,552,552,552,475
|
|
20250124,132800,85837096,551,551,551,551,611
|
|
20250124,132700,85500435,553,553,553,553,0
|
|
20250124,132600,85500435,553,553,553,553,0
|
|
20250124,132500,85500435,553,553,553,553,0
|
|
20250124,132400,85500435,553,553,553,553,0
|
|
20250124,132300,85500435,553,553,553,553,0
|
|
20250124,132200,85500435,553,553,553,553,0
|
|
20250124,132100,85500435,553,553,553,553,68
|
|
20250124,132000,85462831,553,553,553,553,0
|
|
20250124,131900,85462831,553,552,553,552,131
|
|
20250124,131800,85390517,552,552,552,552,0
|
|
20250124,131700,85390517,552,551,552,551,4360
|
|
20250124,131600,82988156,551,551,551,551,210
|
|
20250124,131500,82872446,550,550,550,550,100
|
|
20250124,131400,82817446,550,550,550,550,100
|
|
20250124,131300,82762446,551,551,551,551,0
|
|
20250124,131200,82762446,551,551,551,551,0
|
|
20250124,131100,82762446,551,551,551,551,4
|
|
20250124,131000,82760242,551,551,551,551,185
|
|
20250124,130900,82658307,550,551,551,550,3255
|
|
20250124,130800,80868007,551,551,551,551,0
|
|
20250124,130700,80868007,551,551,551,551,0
|
|
20250124,130600,80868007,551,551,551,551,0
|
|
20250124,130500,80868007,551,551,551,551,0
|
|
20250124,130400,80868007,551,551,551,551,0
|
|
20250124,130300,80868007,551,551,551,551,0
|
|
20250124,130200,80868007,551,551,551,551,0
|
|
20250124,130100,80868007,551,551,551,551,0
|
|
20250124,130000,80868007,551,551,551,551,25
|
|
20250124,125900,80854232,550,550,550,550,0
|
|
20250124,125800,80854232,550,550,550,550,0
|
|
20250124,125700,80854232,550,550,550,550,50
|
|
20250124,125600,80826732,551,551,551,551,0
|
|
20250124,125500,80826732,551,551,551,551,0
|
|
20250124,125400,80826732,551,551,551,551,201
|
|
20250124,125300,80715981,551,550,551,550,17
|
|
20250124,125200,80706630,549,550,550,549,27
|
|
20250124,125100,80691802,549,549,549,549,0
|
|
20250124,125000,80691802,549,549,549,549,7
|
|
20250124,124900,80687959,549,549,549,549,0
|
|
20250124,124800,80687959,549,549,549,549,0
|
|
20250124,124700,80687959,549,549,549,549,100
|
|
20250124,124600,80633059,549,550,550,549,16771
|
|
20250124,124500,71413784,550,550,550,550,0
|
|
20250124,124400,71413784,550,550,550,550,2
|
|
20250124,124300,71412684,550,550,550,550,0
|
|
20250124,124200,71412684,550,550,550,550,0
|
|
20250124,124100,71412684,550,550,550,550,11
|
|
20250124,124000,71406634,551,551,551,551,0
|
|
20250124,123900,71406634,551,551,551,551,1434
|
|
20250124,123800,70616500,551,551,551,551,134
|
|
20250124,123700,70542666,551,551,551,551,369
|
|
20250124,123600,70339347,551,551,551,551,0
|
|
20250124,123500,70339347,551,551,551,551,0
|
|
20250124,123400,70339347,551,551,551,551,13
|
|
20250124,123300,70332184,552,552,552,552,0
|
|
20250124,123200,70332184,552,552,552,552,0
|
|
20250124,123100,70332184,552,552,552,552,0
|
|
20250124,123000,70332184,552,552,552,552,0
|
|
20250124,122900,70332184,552,552,552,552,0
|
|
20250124,122800,70332184,552,552,552,552,0
|
|
20250124,122700,70332184,552,552,552,552,402
|
|
20250124,122600,70110280,552,552,552,552,0
|
|
20250124,122500,70110280,552,552,552,552,380
|
|
20250124,122400,69900520,552,552,552,552,0
|
|
20250124,122300,69900520,552,552,552,552,0
|
|
20250124,122200,69900520,552,552,552,552,1
|
|
20250124,122100,69899968,552,552,552,552,0
|
|
20250124,122000,69899968,552,552,552,552,1
|
|
20250124,121900,69899416,552,552,552,552,0
|
|
20250124,121800,69899416,552,552,552,552,0
|
|
20250124,121700,69899416,552,552,552,552,0
|
|
20250124,121600,69899416,552,552,552,552,0
|
|
20250124,121500,69899416,552,552,552,552,0
|
|
20250124,121400,69899416,552,552,552,552,0
|
|
20250124,121300,69899416,552,553,553,552,9
|
|
20250124,121200,69894444,553,553,553,553,0
|
|
20250124,121100,69894444,553,553,553,553,1
|
|
20250124,121000,69893891,553,553,553,553,0
|
|
20250124,120900,69893891,553,553,553,553,0
|
|
20250124,120800,69893891,553,553,553,553,0
|
|
20250124,120700,69893891,553,553,553,553,0
|
|
20250124,120600,69893891,553,553,553,553,0
|
|
20250124,120500,69893891,553,553,553,553,2
|
|
20250124,120400,69892785,553,553,553,553,0
|
|
20250124,120300,69892785,553,552,553,552,19
|
|
20250124,120200,69882296,552,552,552,552,0
|
|
20250124,120100,69882296,552,552,552,552,0
|
|
20250124,120000,69882296,552,552,552,552,0
|
|
20250124,115900,69882296,552,552,552,552,0
|
|
20250124,115800,69882296,552,552,552,552,0
|
|
20250124,115700,69882296,552,552,552,552,0
|
|
20250124,115600,69882296,552,552,552,552,2
|
|
20250124,115500,69881192,552,552,552,552,1000
|
|
20250124,115400,69329192,552,552,552,552,0
|
|
20250124,115300,69329192,552,552,552,552,0
|
|
20250124,115200,69329192,552,552,552,552,0
|
|
20250124,115100,69329192,552,552,552,552,0
|
|
20250124,115000,69329192,552,552,552,552,0
|
|
20250124,114900,69329192,552,552,552,552,1
|
|
20250124,114800,69328640,552,552,552,552,18
|
|
20250124,114700,69318704,552,552,552,552,0
|
|
20250124,114600,69318704,552,552,552,552,2
|
|
20250124,114500,69317600,551,551,551,551,1
|
|
20250124,114400,69317049,553,553,553,553,0
|
|
20250124,114300,69317049,553,553,553,553,0
|
|
20250124,114200,69317049,553,553,553,553,0
|
|
20250124,114100,69317049,553,553,553,553,0
|
|
20250124,114000,69317049,553,552,553,552,578
|
|
20250124,113900,68997991,551,551,551,551,0
|
|
20250124,113800,68997991,551,551,551,551,99
|
|
20250124,113700,68943442,551,552,552,551,5
|
|
20250124,113600,68940683,552,552,552,552,100
|
|
20250124,113500,68885483,552,552,552,552,5
|
|
20250124,113400,68882723,552,552,552,552,1
|
|
20250124,113300,68882171,550,550,550,550,0
|
|
20250124,113200,68882171,550,550,550,550,0
|
|
20250124,113100,68882171,550,550,550,550,0
|
|
20250124,113000,68882171,550,550,550,550,9400
|
|
20250124,112900,63712171,552,552,552,552,0
|
|
20250124,112800,63712171,552,552,552,552,0
|
|
20250124,112700,63712171,552,552,552,552,0
|
|
20250124,112600,63712171,552,552,552,552,0
|
|
20250124,112500,63712171,552,552,552,552,1
|
|
20250124,112400,63711619,550,550,550,550,3603
|
|
20250124,112300,61729969,553,553,553,553,0
|
|
20250124,112200,61729969,553,552,553,552,105
|
|
20250124,112100,61672004,552,552,552,552,55
|
|
20250124,112000,61641644,552,552,552,552,255
|
|
20250124,111900,61500884,554,554,554,554,0
|
|
20250124,111800,61500884,554,554,554,554,0
|
|
20250124,111700,61500884,554,554,554,554,200
|
|
20250124,111600,61390084,554,554,554,550,18
|
|
20250124,111500,61380124,554,554,554,554,0
|
|
20250124,111400,61380124,554,554,554,554,1
|
|
20250124,111300,61379570,551,551,551,551,700
|
|
20250124,111200,60993870,554,554,554,554,0
|
|
20250124,111100,60993870,554,554,554,554,0
|
|
20250124,111000,60993870,554,554,554,554,0
|
|
20250124,110900,60993870,554,554,554,554,1
|
|
20250124,110800,60993316,551,551,551,551,0
|
|
20250124,110700,60993316,551,551,551,551,0
|
|
20250124,110600,60993316,551,552,552,551,2106
|
|
20250124,110500,59832007,553,553,553,553,1990
|
|
20250124,110400,58731537,553,553,553,553,110
|
|
20250124,110300,58670707,551,551,551,551,808
|
|
20250124,110200,58225499,554,553,554,553,4
|
|
20250124,110100,58223286,551,551,551,551,311
|
|
20250124,110000,58051925,553,553,553,553,5
|
|
20250124,105900,58049160,553,553,553,553,0
|
|
20250124,105800,58049160,553,553,553,553,0
|
|
20250124,105700,58049160,553,553,553,553,0
|
|
20250124,105600,58049160,553,553,553,553,2
|
|
20250124,105500,58048054,553,553,553,553,5053
|
|
20250124,105400,55253745,554,554,554,554,0
|
|
20250124,105300,55253745,554,554,554,554,0
|
|
20250124,105200,55253745,554,554,554,554,0
|
|
20250124,105100,55253745,554,554,554,554,0
|
|
20250124,105000,55253745,554,554,554,554,0
|
|
20250124,104900,55253745,554,554,554,554,0
|
|
20250124,104800,55253745,554,552,554,552,209
|
|
20250124,104700,55138375,552,552,552,552,0
|
|
20250124,104600,55138375,552,552,552,552,0
|
|
20250124,104500,55138375,552,552,552,552,1475
|
|
20250124,104400,54324175,553,553,553,553,310
|
|
20250124,104300,54152745,552,552,552,552,225
|
|
20250124,104200,54028545,552,552,552,552,0
|
|
20250124,104100,54028545,552,553,553,552,1100
|
|
20250124,104000,53421245,553,550,553,550,2644
|
|
20250124,103900,51967021,551,551,551,551,0
|
|
20250124,103800,51967021,551,550,551,550,280
|
|
20250124,103700,51812841,551,551,551,551,600
|
|
20250124,103600,51482241,553,553,553,553,1
|
|
20250124,103500,51481688,553,554,554,553,6800
|
|
20250124,103400,47720788,553,553,553,553,200
|
|
20250124,103300,47610188,553,553,553,553,500
|
|
20250124,103200,47333688,553,553,553,553,500
|
|
20250124,103100,47057188,553,552,553,552,650
|
|
20250124,103000,46698362,553,553,553,553,0
|
|
20250124,102900,46698362,553,553,553,553,0
|
|
20250124,102800,46698362,553,553,553,553,0
|
|
20250124,102700,46698362,553,553,553,553,108
|
|
20250124,102600,46638638,553,553,553,553,2002
|
|
20250124,102500,45531532,553,553,553,553,5
|
|
20250124,102400,45528767,553,553,553,553,1
|
|
20250124,102300,45528214,553,553,553,553,0
|
|
20250124,102200,45528214,553,550,553,550,5266
|
|
20250124,102100,42631911,554,554,554,554,0
|
|
20250124,102000,42631911,554,554,554,554,0
|
|
20250124,101900,42631911,554,550,554,548,7002
|
|
20250124,101800,38790915,554,554,554,554,5
|
|
20250124,101700,38788145,554,551,554,551,5
|
|
20250124,101600,38785386,551,550,551,550,700
|
|
20250124,101500,38399786,551,551,551,551,0
|
|
20250124,101400,38399786,551,551,551,551,0
|
|
20250124,101300,38399786,551,551,551,551,9
|
|
20250124,101200,38394827,552,552,552,552,1
|
|
20250124,101100,38394275,552,553,553,552,1004
|
|
20250124,101000,37839067,553,553,553,553,1
|
|
20250124,100900,37838514,554,554,554,554,0
|
|
20250124,100800,37838514,554,554,554,554,0
|
|
20250124,100700,37838514,554,554,554,553,6037
|
|
20250124,100600,34494216,554,554,554,554,5
|
|
20250124,100500,34491446,554,554,554,554,0
|
|
20250124,100400,34491446,554,554,554,554,0
|
|
20250124,100300,34491446,554,554,554,554,21
|
|
20250124,100200,34479812,549,549,549,549,702
|
|
20250124,100100,34094414,549,550,550,549,140
|
|
20250124,100000,34017529,554,554,554,554,0
|
|
20250124,095900,34017529,554,550,554,550,493
|
|
20250124,095800,33746368,554,554,554,554,6
|
|
20250124,095700,33743044,554,554,554,554,0
|
|
20250124,095600,33743044,554,554,554,554,1
|
|
20250124,095500,33742490,550,551,551,550,2347
|
|
20250124,095400,32450386,555,555,555,555,11
|
|
20250124,095300,32444281,555,552,555,552,18
|
|
20250124,095200,32434342,552,555,555,552,4
|
|
20250124,095100,32432131,555,555,555,555,0
|
|
20250124,095000,32432131,555,555,555,555,1
|
|
20250124,094900,32431576,551,551,551,551,0
|
|
20250124,094800,32431576,551,555,555,551,2
|
|
20250124,094700,32430470,551,554,555,551,701
|
|
20250124,094600,32041519,552,553,553,552,2093
|
|
20250124,094500,30885901,553,555,555,553,601
|
|
20250124,094400,30553546,555,551,555,551,4117
|
|
20250124,094300,28278468,551,551,551,551,0
|
|
20250124,094200,28278468,551,551,551,551,833
|
|
20250124,094100,27819485,551,551,551,551,0
|
|
20250124,094000,27819485,551,549,551,549,5728
|
|
20250124,093900,24673901,549,549,549,549,0
|
|
20250124,093800,24673901,549,549,549,549,1091
|
|
20250124,093700,24074942,549,549,549,549,504
|
|
20250124,093600,23798246,548,548,548,548,0
|
|
20250124,093500,23798246,548,548,548,548,0
|
|
20250124,093400,23798246,548,548,548,548,0
|
|
20250124,093300,23798246,548,548,548,548,0
|
|
20250124,093200,23798246,548,548,548,548,0
|
|
20250124,093100,23798246,548,549,549,548,2805
|
|
20250124,093000,22261001,549,549,549,549,55
|
|
20250124,092900,22230806,549,549,549,549,1483
|
|
20250124,092800,21416639,549,549,549,549,1127
|
|
20250124,092700,20797916,549,549,549,549,18
|
|
20250124,092600,20788034,548,548,548,548,0
|
|
20250124,092500,20788034,548,548,548,548,1
|
|
20250124,092400,20787486,547,547,547,547,0
|
|
20250124,092300,20787486,547,547,547,547,0
|
|
20250124,092200,20787486,547,547,547,547,0
|
|
20250124,092100,20787486,547,547,547,547,0
|
|
20250124,092000,20787486,547,547,547,547,0
|
|
20250124,091900,20787486,547,547,547,547,0
|
|
20250124,091800,20787486,547,547,547,547,0
|
|
20250124,091700,20787486,547,547,547,547,1076
|
|
20250124,091600,20198914,547,547,547,547,0
|
|
20250124,091500,20198914,547,547,547,547,7180
|
|
20250124,091400,16271454,547,547,547,547,0
|
|
20250124,091300,16271454,547,547,547,547,100
|
|
20250124,091200,16216754,547,548,548,547,389
|
|
20250124,091100,16003583,546,546,546,546,0
|
|
20250124,091000,16003583,546,548,548,546,18
|
|
20250124,090900,15993740,546,549,549,546,283
|
|
20250124,090800,15838931,547,549,549,547,29
|
|
20250124,090700,15823024,547,549,549,547,2
|
|
20250124,090600,15821928,547,547,549,547,1401
|
|
20250124,090500,15054904,548,549,549,548,2256
|
|
20250124,090400,13816476,549,551,551,549,2
|
|
20250124,090300,13815376,551,551,551,551,0
|
|
20250124,090200,13815376,551,551,551,551,0
|
|
20250124,090100,13815376,551,551,551,551,150
|
|
20250124,090000,13732726,551,546,551,546,25149
|