541 lines
23 KiB
CSV
541 lines
23 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,185800,73589426,810,810,810,810,2933
|
|
20250102,185700,73589426,810,810,810,810,0
|
|
20250102,185600,73589426,810,810,810,810,0
|
|
20250102,185500,73589426,810,810,810,810,0
|
|
20250102,185400,73589426,810,810,810,810,0
|
|
20250102,185300,73589426,810,810,810,810,0
|
|
20250102,185200,73589426,810,810,810,810,0
|
|
20250102,185100,73589426,810,810,810,810,0
|
|
20250102,185000,73589426,810,810,810,810,0
|
|
20250102,184900,73589426,810,810,810,810,0
|
|
20250102,184800,73589426,810,810,810,810,0
|
|
20250102,184700,73589426,810,810,810,810,0
|
|
20250102,184600,73589426,810,810,810,810,0
|
|
20250102,184500,73589426,810,810,810,810,0
|
|
20250102,184400,73589426,810,810,810,810,0
|
|
20250102,184300,73589426,810,810,810,810,0
|
|
20250102,184200,73589426,810,810,810,810,0
|
|
20250102,184100,73589426,810,810,810,810,0
|
|
20250102,184000,73589426,810,810,810,810,0
|
|
20250102,183900,73589426,810,810,810,810,0
|
|
20250102,183800,73589426,810,810,810,810,0
|
|
20250102,183700,73589426,810,810,810,810,0
|
|
20250102,183600,73589426,810,810,810,810,0
|
|
20250102,183500,73589426,810,810,810,810,0
|
|
20250102,183400,73589426,810,810,810,810,0
|
|
20250102,183300,73589426,810,810,810,810,0
|
|
20250102,183200,73589426,810,810,810,810,0
|
|
20250102,183100,73589426,810,810,810,810,0
|
|
20250102,183000,73589426,810,810,810,810,0
|
|
20250102,182900,73589426,810,810,810,810,0
|
|
20250102,182800,73589426,810,810,810,810,2933
|
|
20250102,182700,73589426,810,810,810,810,0
|
|
20250102,182600,73589426,810,810,810,810,0
|
|
20250102,182500,73589426,810,810,810,810,0
|
|
20250102,182400,73589426,810,810,810,810,0
|
|
20250102,182300,73589426,810,810,810,810,0
|
|
20250102,182200,73589426,810,810,810,810,0
|
|
20250102,182100,73589426,810,810,810,810,0
|
|
20250102,182000,73589426,810,810,810,810,0
|
|
20250102,181900,73589426,810,810,810,810,0
|
|
20250102,181800,73589426,810,810,810,810,0
|
|
20250102,181700,73589426,810,810,810,810,0
|
|
20250102,181600,73589426,810,810,810,810,0
|
|
20250102,181500,73589426,810,810,810,810,0
|
|
20250102,181400,73589426,810,810,810,810,0
|
|
20250102,181300,73589426,810,810,810,810,0
|
|
20250102,181200,73589426,810,810,810,810,0
|
|
20250102,181100,73589426,810,810,810,810,0
|
|
20250102,181000,73589426,810,810,810,810,0
|
|
20250102,180900,73589426,810,810,810,810,0
|
|
20250102,180800,73589426,810,810,810,810,0
|
|
20250102,180700,73589426,810,810,810,810,0
|
|
20250102,180600,73589426,810,810,810,810,0
|
|
20250102,180500,73589426,810,810,810,810,0
|
|
20250102,180400,73589426,810,810,810,810,0
|
|
20250102,180300,73589426,810,810,810,810,0
|
|
20250102,180200,73589426,810,810,810,810,0
|
|
20250102,180100,73589426,810,810,810,810,0
|
|
20250102,180000,73589426,810,810,810,810,0
|
|
20250102,175900,73589426,810,810,810,810,0
|
|
20250102,175800,73589426,810,810,810,810,2933
|
|
20250102,175700,73589426,810,810,810,810,0
|
|
20250102,175600,73589426,810,810,810,810,0
|
|
20250102,175500,73589426,810,810,810,810,0
|
|
20250102,175400,73589426,810,810,810,810,0
|
|
20250102,175300,73589426,810,810,810,810,0
|
|
20250102,175200,73589426,810,810,810,810,0
|
|
20250102,175100,73589426,810,810,810,810,0
|
|
20250102,175000,73589426,810,810,810,810,0
|
|
20250102,174900,73589426,810,810,810,810,0
|
|
20250102,174800,73589426,810,810,810,810,0
|
|
20250102,174700,73589426,810,810,810,810,0
|
|
20250102,174600,73589426,810,810,810,810,0
|
|
20250102,174500,73589426,810,810,810,810,0
|
|
20250102,174400,73589426,810,810,810,810,0
|
|
20250102,174300,73589426,810,810,810,810,0
|
|
20250102,174200,73589426,810,810,810,810,0
|
|
20250102,174100,73589426,810,810,810,810,0
|
|
20250102,174000,73589426,810,810,810,810,0
|
|
20250102,173900,73589426,810,810,810,810,0
|
|
20250102,173800,73589426,810,810,810,810,0
|
|
20250102,173700,73589426,810,810,810,810,0
|
|
20250102,173600,73589426,810,810,810,810,0
|
|
20250102,173500,73589426,810,810,810,810,0
|
|
20250102,173400,73589426,810,810,810,810,0
|
|
20250102,173300,73589426,810,810,810,810,0
|
|
20250102,173200,73589426,810,810,810,810,0
|
|
20250102,173100,73589426,810,810,810,810,0
|
|
20250102,173000,73589426,810,810,810,810,0
|
|
20250102,172900,73589426,810,810,810,810,0
|
|
20250102,172800,73589426,810,810,810,810,2933
|
|
20250102,172700,73589426,810,810,810,810,0
|
|
20250102,172600,73589426,810,810,810,810,0
|
|
20250102,172500,73589426,810,810,810,810,0
|
|
20250102,172400,73589426,810,810,810,810,0
|
|
20250102,172300,73589426,810,810,810,810,0
|
|
20250102,172200,73589426,810,810,810,810,0
|
|
20250102,172100,73589426,810,810,810,810,0
|
|
20250102,172000,73589426,810,810,810,810,0
|
|
20250102,171900,73589426,810,810,810,810,0
|
|
20250102,171800,73589426,810,810,810,810,0
|
|
20250102,171700,73589426,810,810,810,810,0
|
|
20250102,171600,73589426,810,810,810,810,0
|
|
20250102,171500,73589426,810,810,810,810,0
|
|
20250102,171400,73589426,810,810,810,810,0
|
|
20250102,171300,73589426,810,810,810,810,0
|
|
20250102,171200,73589426,810,810,810,810,0
|
|
20250102,171100,73589426,810,810,810,810,0
|
|
20250102,171000,73589426,810,810,810,810,0
|
|
20250102,170900,73589426,810,810,810,810,0
|
|
20250102,170800,73589426,810,810,810,810,0
|
|
20250102,170700,73589426,810,810,810,810,0
|
|
20250102,170600,73589426,810,810,810,810,0
|
|
20250102,170500,73589426,810,810,810,810,0
|
|
20250102,170400,73589426,810,810,810,810,0
|
|
20250102,170300,73589426,810,810,810,810,0
|
|
20250102,170200,73589426,810,810,810,810,0
|
|
20250102,170100,73589426,810,810,810,810,0
|
|
20250102,170000,73589426,810,810,810,810,0
|
|
20250102,165900,73589426,810,810,810,810,0
|
|
20250102,165800,73589426,810,810,810,810,2933
|
|
20250102,165700,73589426,810,810,810,810,0
|
|
20250102,165600,73589426,810,810,810,810,0
|
|
20250102,165500,73589426,810,810,810,810,0
|
|
20250102,165400,73589426,810,810,810,810,0
|
|
20250102,165300,73589426,810,810,810,810,0
|
|
20250102,165200,73589426,810,810,810,810,0
|
|
20250102,165100,73589426,810,810,810,810,0
|
|
20250102,165000,73589426,810,810,810,810,0
|
|
20250102,164900,73589426,810,810,810,810,0
|
|
20250102,164800,73589426,810,810,810,810,0
|
|
20250102,164700,73589426,810,810,810,810,0
|
|
20250102,164600,73589426,810,810,810,810,0
|
|
20250102,164500,73589426,810,810,810,810,0
|
|
20250102,164400,73589426,810,810,810,810,0
|
|
20250102,164300,73589426,810,810,810,810,0
|
|
20250102,164200,73589426,810,810,810,810,0
|
|
20250102,164100,73589426,810,810,810,810,0
|
|
20250102,164000,73589426,810,810,810,810,0
|
|
20250102,163900,73589426,810,810,810,810,0
|
|
20250102,163800,73589426,810,810,810,810,0
|
|
20250102,163700,73589426,810,810,810,810,0
|
|
20250102,163600,73589426,810,810,810,810,0
|
|
20250102,163500,73589426,810,810,810,810,0
|
|
20250102,163400,73589426,810,810,810,810,0
|
|
20250102,163300,73589426,810,810,810,810,0
|
|
20250102,163200,73589426,810,810,810,810,0
|
|
20250102,163100,73589426,810,810,810,810,0
|
|
20250102,163000,73589426,810,810,810,810,0
|
|
20250102,162900,73589426,810,810,810,810,0
|
|
20250102,162800,73589426,810,810,810,810,2933
|
|
20250102,162700,73589426,810,810,810,810,0
|
|
20250102,162600,73589426,810,810,810,810,0
|
|
20250102,162500,73589426,810,810,810,810,0
|
|
20250102,162400,73589426,810,810,810,810,0
|
|
20250102,162300,73589426,810,810,810,810,0
|
|
20250102,162200,73589426,810,810,810,810,0
|
|
20250102,162100,73589426,810,810,810,810,0
|
|
20250102,162000,73589426,810,810,810,810,0
|
|
20250102,161900,73589426,810,810,810,810,0
|
|
20250102,161800,73589426,810,810,810,810,0
|
|
20250102,161700,73589426,810,810,810,810,0
|
|
20250102,161600,73589426,810,810,810,810,0
|
|
20250102,161500,73589426,810,810,810,810,0
|
|
20250102,161400,73589426,810,810,810,810,0
|
|
20250102,161300,73589426,810,810,810,810,0
|
|
20250102,161200,73589426,810,810,810,810,0
|
|
20250102,161100,73589426,810,810,810,810,0
|
|
20250102,161000,73589426,810,810,810,810,0
|
|
20250102,160900,73589426,810,810,810,810,0
|
|
20250102,160800,73589426,810,810,810,810,0
|
|
20250102,160700,73589426,810,810,810,810,0
|
|
20250102,160600,73589426,810,810,810,810,0
|
|
20250102,160500,73589426,810,810,810,810,0
|
|
20250102,160400,73589426,810,810,810,810,0
|
|
20250102,160300,73589426,810,810,810,810,0
|
|
20250102,160200,73589426,810,810,810,810,0
|
|
20250102,160100,73589426,810,810,810,810,0
|
|
20250102,160000,73589426,810,810,810,810,0
|
|
20250102,155900,73589426,810,810,810,810,0
|
|
20250102,155800,73589426,810,810,810,810,2933
|
|
20250102,155700,73589426,810,810,810,810,0
|
|
20250102,155600,73589426,810,810,810,810,0
|
|
20250102,155500,73589426,810,810,810,810,0
|
|
20250102,155400,73589426,810,810,810,810,0
|
|
20250102,155300,73589426,810,810,810,810,0
|
|
20250102,155200,73589426,810,810,810,810,0
|
|
20250102,155100,73589426,810,810,810,810,0
|
|
20250102,155000,73589426,810,810,810,810,0
|
|
20250102,154900,73589426,810,810,810,810,0
|
|
20250102,154800,73589426,810,810,810,810,0
|
|
20250102,154700,73589426,810,810,810,810,0
|
|
20250102,154600,73589426,810,810,810,810,0
|
|
20250102,154500,73589426,810,810,810,810,0
|
|
20250102,154400,73589426,810,810,810,810,0
|
|
20250102,154300,73589426,810,810,810,810,0
|
|
20250102,154200,73589426,810,810,810,810,0
|
|
20250102,154100,73589426,810,810,810,810,0
|
|
20250102,154000,73589426,810,810,810,810,0
|
|
20250102,153900,73589426,810,810,810,810,0
|
|
20250102,153800,73589426,810,810,810,810,0
|
|
20250102,153700,73589426,810,810,810,810,0
|
|
20250102,153600,73589426,810,810,810,810,0
|
|
20250102,153500,73589426,810,810,810,810,0
|
|
20250102,153400,73589426,810,810,810,810,0
|
|
20250102,153300,73589426,810,810,810,810,0
|
|
20250102,153200,73589426,810,810,810,810,0
|
|
20250102,153100,73589426,810,810,810,810,0
|
|
20250102,153000,73589426,810,810,810,810,2933
|
|
20250102,152900,71213696,810,810,810,810,0
|
|
20250102,152800,71213696,810,810,810,810,0
|
|
20250102,152700,71213696,810,810,810,810,0
|
|
20250102,152600,71213696,810,810,810,810,0
|
|
20250102,152500,71213696,810,810,810,810,0
|
|
20250102,152400,71213696,810,810,810,810,0
|
|
20250102,152300,71213696,810,810,810,810,0
|
|
20250102,152200,71213696,810,810,810,810,0
|
|
20250102,152100,71213696,810,810,810,810,0
|
|
20250102,152000,71213696,810,810,810,810,0
|
|
20250102,151900,71213696,810,807,810,807,330
|
|
20250102,151800,70946402,809,809,809,809,2000
|
|
20250102,151700,69328402,809,809,809,809,0
|
|
20250102,151600,69328402,809,804,809,803,710
|
|
20250102,151500,68757671,809,809,809,809,3000
|
|
20250102,151400,66330671,809,809,809,809,0
|
|
20250102,151300,66330671,809,809,809,809,0
|
|
20250102,151200,66330671,809,809,809,809,10
|
|
20250102,151100,66322581,804,804,804,804,4000
|
|
20250102,151000,63106581,804,804,804,804,0
|
|
20250102,150900,63106581,804,804,804,804,0
|
|
20250102,150800,63106581,804,804,804,804,0
|
|
20250102,150700,63106581,804,804,804,804,2157
|
|
20250102,150600,61372353,809,809,809,809,0
|
|
20250102,150500,61372353,809,809,809,809,0
|
|
20250102,150400,61372353,809,809,809,809,0
|
|
20250102,150300,61372353,809,809,809,809,0
|
|
20250102,150200,61372353,809,809,809,809,0
|
|
20250102,150100,61372353,809,804,809,804,638
|
|
20250102,150000,60856486,809,809,809,809,0
|
|
20250102,145900,60856486,809,806,809,806,12964
|
|
20250102,145800,50381500,807,807,807,807,0
|
|
20250102,145700,50381500,807,807,807,807,0
|
|
20250102,145600,50381500,807,807,807,807,0
|
|
20250102,145500,50381500,807,807,807,807,0
|
|
20250102,145400,50381500,807,807,807,807,0
|
|
20250102,145300,50381500,807,807,807,807,0
|
|
20250102,145200,50381500,807,807,807,807,0
|
|
20250102,145100,50381500,807,807,807,807,0
|
|
20250102,145000,50381500,807,807,807,807,0
|
|
20250102,144900,50381500,807,807,807,807,1600
|
|
20250102,144800,49090300,807,807,807,807,0
|
|
20250102,144700,49090300,807,807,807,807,0
|
|
20250102,144600,49090300,807,807,807,807,0
|
|
20250102,144500,49090300,807,807,807,807,0
|
|
20250102,144400,49090300,807,806,807,806,6
|
|
20250102,144300,49085459,807,807,807,807,0
|
|
20250102,144200,49085459,807,807,807,807,1
|
|
20250102,144100,49084652,805,805,805,805,0
|
|
20250102,144000,49084652,805,805,805,805,0
|
|
20250102,143900,49084652,805,805,805,805,0
|
|
20250102,143800,49084652,805,805,805,805,0
|
|
20250102,143700,49084652,805,805,805,805,0
|
|
20250102,143600,49084652,805,805,805,805,0
|
|
20250102,143500,49084652,805,805,805,805,0
|
|
20250102,143400,49084652,805,805,805,805,0
|
|
20250102,143300,49084652,805,805,805,805,0
|
|
20250102,143200,49084652,805,805,805,805,1200
|
|
20250102,143100,48118652,805,805,805,805,0
|
|
20250102,143000,48118652,805,805,805,805,0
|
|
20250102,142900,48118652,805,805,805,805,0
|
|
20250102,142800,48118652,805,805,805,805,0
|
|
20250102,142700,48118652,805,805,805,805,0
|
|
20250102,142600,48118652,805,805,805,805,0
|
|
20250102,142500,48118652,805,805,805,805,807
|
|
20250102,142400,47469017,805,805,805,805,0
|
|
20250102,142300,47469017,805,805,805,805,0
|
|
20250102,142200,47469017,805,805,805,805,0
|
|
20250102,142100,47469017,805,805,805,805,250
|
|
20250102,142000,47267767,808,808,808,808,0
|
|
20250102,141900,47267767,808,808,808,808,0
|
|
20250102,141800,47267767,808,808,808,808,4
|
|
20250102,141700,47264535,803,803,803,803,0
|
|
20250102,141600,47264535,803,803,803,803,0
|
|
20250102,141500,47264535,803,803,803,803,0
|
|
20250102,141400,47264535,803,803,803,803,0
|
|
20250102,141300,47264535,803,803,803,803,400
|
|
20250102,141200,46943335,803,803,803,803,0
|
|
20250102,141100,46943335,803,803,803,803,0
|
|
20250102,141000,46943335,803,803,803,803,104
|
|
20250102,140900,46859823,803,803,803,803,0
|
|
20250102,140800,46859823,803,803,803,803,0
|
|
20250102,140700,46859823,803,803,803,803,0
|
|
20250102,140600,46859823,803,803,803,803,0
|
|
20250102,140500,46859823,803,803,803,803,292
|
|
20250102,140400,46625347,808,808,808,808,0
|
|
20250102,140300,46625347,808,808,808,808,0
|
|
20250102,140200,46625347,808,808,808,808,0
|
|
20250102,140100,46625347,808,808,808,808,0
|
|
20250102,140000,46625347,808,808,808,808,0
|
|
20250102,135900,46625347,808,808,808,808,1
|
|
20250102,135800,46624539,803,807,807,803,540
|
|
20250102,135700,46189927,803,803,803,803,0
|
|
20250102,135600,46189927,803,803,803,803,0
|
|
20250102,135500,46189927,803,803,803,803,0
|
|
20250102,135400,46189927,803,803,803,803,0
|
|
20250102,135300,46189927,803,803,803,803,304
|
|
20250102,135200,45945815,800,800,800,800,3827
|
|
20250102,135100,42884215,802,802,802,802,0
|
|
20250102,135000,42884215,802,802,802,802,2
|
|
20250102,134900,42882611,800,800,800,800,0
|
|
20250102,134800,42882611,800,800,800,800,0
|
|
20250102,134700,42882611,800,802,803,800,6187
|
|
20250102,134600,37924397,802,802,802,802,0
|
|
20250102,134500,37924397,802,802,802,802,0
|
|
20250102,134400,37924397,802,802,802,802,0
|
|
20250102,134300,37924397,802,802,802,802,0
|
|
20250102,134200,37924397,802,802,802,802,0
|
|
20250102,134100,37924397,802,802,802,802,0
|
|
20250102,134000,37924397,802,802,802,802,0
|
|
20250102,133900,37924397,802,802,802,802,0
|
|
20250102,133800,37924397,802,802,802,802,0
|
|
20250102,133700,37924397,802,802,802,802,0
|
|
20250102,133600,37924397,802,802,802,802,25
|
|
20250102,133500,37904347,802,802,802,802,0
|
|
20250102,133400,37904347,802,802,802,802,0
|
|
20250102,133300,37904347,802,802,802,802,0
|
|
20250102,133200,37904347,802,802,802,802,0
|
|
20250102,133100,37904347,802,802,802,802,0
|
|
20250102,133000,37904347,802,802,802,802,0
|
|
20250102,132900,37904347,802,802,802,802,0
|
|
20250102,132800,37904347,802,802,802,802,0
|
|
20250102,132700,37904347,802,802,802,802,0
|
|
20250102,132600,37904347,802,802,802,802,0
|
|
20250102,132500,37904347,802,802,802,802,0
|
|
20250102,132400,37904347,802,802,802,802,0
|
|
20250102,132300,37904347,802,802,802,802,1
|
|
20250102,132200,37903545,802,802,802,802,0
|
|
20250102,132100,37903545,802,802,802,802,0
|
|
20250102,132000,37903545,802,802,802,802,0
|
|
20250102,131900,37903545,802,802,802,802,0
|
|
20250102,131800,37903545,802,802,802,802,0
|
|
20250102,131700,37903545,802,802,802,802,0
|
|
20250102,131600,37903545,802,802,802,802,4
|
|
20250102,131500,37900337,802,802,802,802,0
|
|
20250102,131400,37900337,802,802,802,802,2
|
|
20250102,131300,37898733,800,800,800,800,0
|
|
20250102,131200,37898733,800,800,800,800,0
|
|
20250102,131100,37898733,800,800,800,800,0
|
|
20250102,131000,37898733,800,800,800,800,0
|
|
20250102,130900,37898733,800,800,800,800,0
|
|
20250102,130800,37898733,800,800,800,800,0
|
|
20250102,130700,37898733,800,800,800,800,0
|
|
20250102,130600,37898733,800,800,800,800,0
|
|
20250102,130500,37898733,800,800,800,800,0
|
|
20250102,130400,37898733,800,800,800,800,0
|
|
20250102,130300,37898733,800,800,800,800,0
|
|
20250102,130200,37898733,800,800,800,800,1000
|
|
20250102,130100,37098733,802,802,802,802,0
|
|
20250102,130000,37098733,802,802,802,802,0
|
|
20250102,125900,37098733,802,802,802,802,0
|
|
20250102,125800,37098733,802,802,802,802,0
|
|
20250102,125700,37098733,802,802,802,802,0
|
|
20250102,125600,37098733,802,802,802,802,0
|
|
20250102,125500,37098733,802,802,802,802,7
|
|
20250102,125400,37093119,802,800,802,800,701
|
|
20250102,125300,36530919,801,801,801,801,0
|
|
20250102,125200,36530919,801,801,801,801,0
|
|
20250102,125100,36530919,801,801,801,801,0
|
|
20250102,125000,36530919,801,801,801,801,0
|
|
20250102,124900,36530919,801,801,801,801,500
|
|
20250102,124800,36130419,801,801,801,801,0
|
|
20250102,124700,36130419,801,800,801,800,1000
|
|
20250102,124600,35329919,799,799,799,799,0
|
|
20250102,124500,35329919,799,799,799,799,0
|
|
20250102,124400,35329919,799,799,799,799,0
|
|
20250102,124300,35329919,799,799,799,799,0
|
|
20250102,124200,35329919,799,799,799,799,0
|
|
20250102,124100,35329919,799,800,800,799,400
|
|
20250102,124000,35010300,800,800,800,800,100
|
|
20250102,123900,34930300,800,800,800,800,500
|
|
20250102,123800,34530300,802,802,802,802,50
|
|
20250102,123700,34490200,802,802,802,802,0
|
|
20250102,123600,34490200,802,802,802,802,12
|
|
20250102,123500,34480576,802,802,802,802,0
|
|
20250102,123400,34480576,802,802,802,802,0
|
|
20250102,123300,34480576,802,802,802,802,0
|
|
20250102,123200,34480576,802,802,802,802,114
|
|
20250102,123100,34389148,802,802,802,802,2
|
|
20250102,123000,34387544,799,799,799,799,0
|
|
20250102,122900,34387544,799,799,799,799,0
|
|
20250102,122800,34387544,799,799,799,799,0
|
|
20250102,122700,34387544,799,799,799,799,0
|
|
20250102,122600,34387544,799,799,799,799,0
|
|
20250102,122500,34387544,799,799,799,799,0
|
|
20250102,122400,34387544,799,799,799,799,200
|
|
20250102,122300,34227744,799,799,799,799,0
|
|
20250102,122200,34227744,799,799,799,799,0
|
|
20250102,122100,34227744,799,801,801,799,50
|
|
20250102,122000,34187696,802,802,802,802,0
|
|
20250102,121900,34187696,802,802,802,802,0
|
|
20250102,121800,34187696,802,802,802,802,2
|
|
20250102,121700,34186092,801,801,801,801,0
|
|
20250102,121600,34186092,801,801,801,801,0
|
|
20250102,121500,34186092,801,801,801,801,20
|
|
20250102,121400,34170072,801,801,801,801,0
|
|
20250102,121300,34170072,801,801,801,801,20
|
|
20250102,121200,34154052,801,801,801,801,10
|
|
20250102,121100,34146042,801,801,801,801,10
|
|
20250102,121000,34138032,802,801,802,801,53
|
|
20250102,120900,34095578,801,801,801,801,48
|
|
20250102,120800,34057130,802,802,802,802,2
|
|
20250102,120700,34055526,798,798,798,798,0
|
|
20250102,120600,34055526,798,798,798,798,0
|
|
20250102,120500,34055526,798,798,798,798,0
|
|
20250102,120400,34055526,798,798,798,798,0
|
|
20250102,120300,34055526,798,798,798,798,1
|
|
20250102,120200,34054728,802,802,802,802,0
|
|
20250102,120100,34054728,802,802,802,802,0
|
|
20250102,120000,34054728,802,802,802,802,0
|
|
20250102,115900,34054728,802,802,802,802,0
|
|
20250102,115800,34054728,802,802,802,802,81
|
|
20250102,115700,33989766,798,798,798,798,0
|
|
20250102,115600,33989766,798,798,798,798,0
|
|
20250102,115500,33989766,798,798,798,798,0
|
|
20250102,115400,33989766,798,800,800,798,2000
|
|
20250102,115300,32392696,800,800,800,800,2000
|
|
20250102,115200,30792696,800,800,800,800,0
|
|
20250102,115100,30792696,800,800,800,800,0
|
|
20250102,115000,30792696,800,800,800,800,0
|
|
20250102,114900,30792696,800,800,800,800,0
|
|
20250102,114800,30792696,800,801,801,800,69
|
|
20250102,114700,30737428,801,802,802,801,132
|
|
20250102,114600,30631664,801,801,801,801,0
|
|
20250102,114500,30631664,801,801,801,801,0
|
|
20250102,114400,30631664,801,801,801,801,0
|
|
20250102,114300,30631664,801,801,801,801,0
|
|
20250102,114200,30631664,801,801,801,801,0
|
|
20250102,114100,30631664,801,801,801,801,568
|
|
20250102,114000,30176696,801,801,801,801,0
|
|
20250102,113900,30176696,801,801,801,801,0
|
|
20250102,113800,30176696,801,801,801,801,0
|
|
20250102,113700,30176696,801,801,801,801,0
|
|
20250102,113600,30176696,801,801,801,801,0
|
|
20250102,113500,30176696,801,801,801,801,360
|
|
20250102,113400,29888336,801,801,801,801,0
|
|
20250102,113300,29888336,801,801,801,801,34
|
|
20250102,113200,29861102,801,801,801,801,0
|
|
20250102,113100,29861102,801,801,801,801,0
|
|
20250102,113000,29861102,801,801,801,801,0
|
|
20250102,112900,29861102,801,801,801,801,500
|
|
20250102,112800,29460602,802,802,802,802,0
|
|
20250102,112700,29460602,802,802,802,802,10
|
|
20250102,112600,29452582,800,800,800,800,500
|
|
20250102,112500,29052582,800,800,800,800,1
|
|
20250102,112400,29051782,800,800,800,800,950
|
|
20250102,112300,28291782,799,799,799,799,0
|
|
20250102,112200,28291782,799,799,799,799,1000
|
|
20250102,112100,27492782,802,802,802,802,0
|
|
20250102,112000,27492782,802,802,802,802,3
|
|
20250102,111900,27490376,799,799,799,799,0
|
|
20250102,111800,27490376,799,799,799,799,0
|
|
20250102,111700,27490376,799,799,799,799,85
|
|
20250102,111600,27422461,799,799,799,799,1000
|
|
20250102,111500,26623461,799,799,799,799,0
|
|
20250102,111400,26623461,799,799,799,799,604
|
|
20250102,111300,26140865,799,799,799,799,0
|
|
20250102,111200,26140865,799,801,801,799,375
|
|
20250102,111100,25840725,800,800,800,800,0
|
|
20250102,111000,25840725,800,800,800,800,1
|
|
20250102,110900,25839925,799,799,799,799,100
|
|
20250102,110800,25760025,799,799,799,799,0
|
|
20250102,110700,25760025,799,799,799,799,45
|
|
20250102,110600,25724070,799,799,799,799,4
|
|
20250102,110500,25720874,799,799,799,799,0
|
|
20250102,110400,25720874,799,799,799,799,1
|
|
20250102,110300,25720075,803,803,803,803,500
|
|
20250102,110200,25318575,798,799,799,798,483
|
|
20250102,110100,24932666,798,799,799,798,15
|
|
20250102,110000,24920682,799,801,801,799,1369
|
|
20250102,105900,23825305,802,802,802,802,0
|
|
20250102,105800,23825305,802,802,802,802,0
|
|
20250102,105700,23825305,802,802,802,802,1104
|
|
20250102,105600,22939897,803,803,803,803,0
|
|
20250102,105500,22939897,803,803,803,803,4
|
|
20250102,105400,22936685,803,803,803,803,1
|
|
20250102,105300,22935882,803,803,803,802,1120
|
|
20250102,105200,22037522,803,803,803,803,2
|
|
20250102,105100,22035916,803,803,803,803,60
|
|
20250102,105000,21987736,803,803,803,803,10
|
|
20250102,104900,21979706,802,802,802,802,0
|
|
20250102,104800,21979706,802,802,802,802,500
|
|
20250102,104700,21578706,802,803,803,802,1559
|
|
20250102,104600,20327148,803,803,803,803,176
|
|
20250102,104500,20185820,803,803,803,803,8017
|
|
20250102,104400,13748169,803,804,804,803,4
|
|
20250102,104300,13744954,804,803,804,803,51
|
|
20250102,104200,13703951,803,803,803,803,25
|
|
20250102,104100,13683876,802,802,802,802,0
|
|
20250102,104000,13683876,802,802,802,802,0
|
|
20250102,103900,13683876,802,802,802,802,0
|
|
20250102,103800,13683876,802,802,802,802,0
|
|
20250102,103700,13683876,802,803,803,802,201
|
|
20250102,103600,13522474,805,805,805,805,0
|
|
20250102,103500,13522474,805,805,805,805,152
|
|
20250102,103400,13400114,805,805,805,805,49
|
|
20250102,103300,13360669,805,805,805,805,198
|
|
20250102,103200,13201279,805,805,805,805,162
|
|
20250102,103100,13070869,805,805,805,805,0
|
|
20250102,103000,13070869,805,805,805,805,1
|
|
20250102,102900,13070064,805,805,805,805,1202
|
|
20250102,102800,12102454,801,805,805,801,118
|
|
20250102,102700,12007468,805,805,805,805,0
|
|
20250102,102600,12007468,805,805,805,805,0
|
|
20250102,102500,12007468,805,805,805,805,0
|
|
20250102,102400,12007468,805,805,805,805,90
|
|
20250102,102300,11935018,806,806,806,806,518
|
|
20250102,102200,11517510,806,806,806,806,15
|
|
20250102,102100,11505420,809,809,809,809,0
|
|
20250102,102000,11505420,809,809,809,809,1
|
|
20250102,101900,11504611,809,809,809,809,0
|
|
20250102,101800,11504611,809,809,809,809,0
|
|
20250102,101700,11504611,809,809,809,809,6
|
|
20250102,101600,11499757,810,810,810,810,0
|
|
20250102,101500,11499757,810,810,810,810,100
|
|
20250102,101400,11418757,805,805,805,805,100
|
|
20250102,101300,11338257,805,805,805,805,338
|
|
20250102,101200,11066167,803,803,803,803,0
|
|
20250102,101100,11066167,803,803,803,803,3
|
|
20250102,101000,11063758,806,810,810,806,3470
|
|
20250102,100900,8263189,810,810,810,810,7423
|
|
20250102,100800,2250559,815,815,815,815,0
|
|
20250102,100700,2250559,815,815,815,815,0
|
|
20250102,100600,2250559,815,815,815,815,0
|
|
20250102,100500,2250559,815,815,815,815,0
|
|
20250102,100400,2250559,815,815,815,815,0
|
|
20250102,100300,2250559,815,815,815,815,339
|
|
20250102,100200,1974274,815,815,815,815,361
|
|
20250102,100100,1680059,824,810,824,810,1899
|
|
20250102,100000,126542,806,806,806,806,157
|