602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,185900,83081859,833,833,833,833,120
|
|
20250103,185800,83081859,833,833,833,833,0
|
|
20250103,185700,83081859,833,833,833,833,0
|
|
20250103,185600,83081859,833,833,833,833,0
|
|
20250103,185500,83081859,833,833,833,833,0
|
|
20250103,185400,83081859,833,833,833,833,0
|
|
20250103,185300,83081859,833,833,833,833,0
|
|
20250103,185200,83081859,833,833,833,833,0
|
|
20250103,185100,83081859,833,833,833,833,0
|
|
20250103,185000,83081859,833,833,833,833,0
|
|
20250103,184900,83081859,833,833,833,833,0
|
|
20250103,184800,83081859,833,833,833,833,0
|
|
20250103,184700,83081859,833,833,833,833,0
|
|
20250103,184600,83081859,833,833,833,833,0
|
|
20250103,184500,83081859,833,833,833,833,0
|
|
20250103,184400,83081859,833,833,833,833,0
|
|
20250103,184300,83081859,833,833,833,833,0
|
|
20250103,184200,83081859,833,833,833,833,0
|
|
20250103,184100,83081859,833,833,833,833,0
|
|
20250103,184000,83081859,833,833,833,833,0
|
|
20250103,183900,83081859,833,833,833,833,0
|
|
20250103,183800,83081859,833,833,833,833,0
|
|
20250103,183700,83081859,833,833,833,833,0
|
|
20250103,183600,83081859,833,833,833,833,0
|
|
20250103,183500,83081859,833,833,833,833,0
|
|
20250103,183400,83081859,833,833,833,833,0
|
|
20250103,183300,83081859,833,833,833,833,0
|
|
20250103,183200,83081859,833,833,833,833,0
|
|
20250103,183100,83081859,833,833,833,833,0
|
|
20250103,183000,83081859,833,833,833,833,0
|
|
20250103,182900,83081859,833,833,833,833,120
|
|
20250103,182800,83081859,833,833,833,833,0
|
|
20250103,182700,83081859,833,833,833,833,0
|
|
20250103,182600,83081859,833,833,833,833,0
|
|
20250103,182500,83081859,833,833,833,833,0
|
|
20250103,182400,83081859,833,833,833,833,0
|
|
20250103,182300,83081859,833,833,833,833,0
|
|
20250103,182200,83081859,833,833,833,833,0
|
|
20250103,182100,83081859,833,833,833,833,0
|
|
20250103,182000,83081859,833,833,833,833,0
|
|
20250103,181900,83081859,833,833,833,833,0
|
|
20250103,181800,83081859,833,833,833,833,0
|
|
20250103,181700,83081859,833,833,833,833,0
|
|
20250103,181600,83081859,833,833,833,833,0
|
|
20250103,181500,83081859,833,833,833,833,0
|
|
20250103,181400,83081859,833,833,833,833,0
|
|
20250103,181300,83081859,833,833,833,833,0
|
|
20250103,181200,83081859,833,833,833,833,0
|
|
20250103,181100,83081859,833,833,833,833,0
|
|
20250103,181000,83081859,833,833,833,833,0
|
|
20250103,180900,83081859,833,833,833,833,0
|
|
20250103,180800,83081859,833,833,833,833,0
|
|
20250103,180700,83081859,833,833,833,833,0
|
|
20250103,180600,83081859,833,833,833,833,0
|
|
20250103,180500,83081859,833,833,833,833,0
|
|
20250103,180400,83081859,833,833,833,833,0
|
|
20250103,180300,83081859,833,833,833,833,0
|
|
20250103,180200,83081859,833,833,833,833,0
|
|
20250103,180100,83081859,833,833,833,833,0
|
|
20250103,180000,83081859,833,833,833,833,0
|
|
20250103,175900,83081859,833,833,833,833,120
|
|
20250103,175800,83081859,833,833,833,833,0
|
|
20250103,175700,83081859,833,833,833,833,0
|
|
20250103,175600,83081859,833,833,833,833,0
|
|
20250103,175500,83081859,833,833,833,833,0
|
|
20250103,175400,83081859,833,833,833,833,0
|
|
20250103,175300,83081859,833,833,833,833,0
|
|
20250103,175200,83081859,833,833,833,833,0
|
|
20250103,175100,83081859,833,833,833,833,0
|
|
20250103,175000,83081859,833,833,833,833,0
|
|
20250103,174900,83081859,833,833,833,833,0
|
|
20250103,174800,83081859,833,833,833,833,0
|
|
20250103,174700,83081859,833,833,833,833,0
|
|
20250103,174600,83081859,833,833,833,833,0
|
|
20250103,174500,83081859,833,833,833,833,0
|
|
20250103,174400,83081859,833,833,833,833,0
|
|
20250103,174300,83081859,833,833,833,833,0
|
|
20250103,174200,83081859,833,833,833,833,0
|
|
20250103,174100,83081859,833,833,833,833,0
|
|
20250103,174000,83081859,833,833,833,833,0
|
|
20250103,173900,83081859,833,833,833,833,0
|
|
20250103,173800,83081859,833,833,833,833,0
|
|
20250103,173700,83081859,833,833,833,833,0
|
|
20250103,173600,83081859,833,833,833,833,0
|
|
20250103,173500,83081859,833,833,833,833,0
|
|
20250103,173400,83081859,833,833,833,833,0
|
|
20250103,173300,83081859,833,833,833,833,0
|
|
20250103,173200,83081859,833,833,833,833,0
|
|
20250103,173100,83081859,833,833,833,833,0
|
|
20250103,173000,83081859,833,833,833,833,0
|
|
20250103,172900,83081859,833,833,833,833,120
|
|
20250103,172800,83081859,833,833,833,833,0
|
|
20250103,172700,83081859,833,833,833,833,0
|
|
20250103,172600,83081859,833,833,833,833,0
|
|
20250103,172500,83081859,833,833,833,833,0
|
|
20250103,172400,83081859,833,833,833,833,0
|
|
20250103,172300,83081859,833,833,833,833,0
|
|
20250103,172200,83081859,833,833,833,833,0
|
|
20250103,172100,83081859,833,833,833,833,0
|
|
20250103,172000,83081859,833,833,833,833,0
|
|
20250103,171900,83081859,833,833,833,833,0
|
|
20250103,171800,83081859,833,833,833,833,0
|
|
20250103,171700,83081859,833,833,833,833,0
|
|
20250103,171600,83081859,833,833,833,833,0
|
|
20250103,171500,83081859,833,833,833,833,0
|
|
20250103,171400,83081859,833,833,833,833,0
|
|
20250103,171300,83081859,833,833,833,833,0
|
|
20250103,171200,83081859,833,833,833,833,0
|
|
20250103,171100,83081859,833,833,833,833,0
|
|
20250103,171000,83081859,833,833,833,833,0
|
|
20250103,170900,83081859,833,833,833,833,0
|
|
20250103,170800,83081859,833,833,833,833,0
|
|
20250103,170700,83081859,833,833,833,833,0
|
|
20250103,170600,83081859,833,833,833,833,0
|
|
20250103,170500,83081859,833,833,833,833,0
|
|
20250103,170400,83081859,833,833,833,833,0
|
|
20250103,170300,83081859,833,833,833,833,0
|
|
20250103,170200,83081859,833,833,833,833,0
|
|
20250103,170100,83081859,833,833,833,833,0
|
|
20250103,170000,83081859,833,833,833,833,0
|
|
20250103,165900,83081859,833,833,833,833,120
|
|
20250103,165800,83081859,833,833,833,833,0
|
|
20250103,165700,83081859,833,833,833,833,0
|
|
20250103,165600,83081859,833,833,833,833,0
|
|
20250103,165500,83081859,833,833,833,833,0
|
|
20250103,165400,83081859,833,833,833,833,0
|
|
20250103,165300,83081859,833,833,833,833,0
|
|
20250103,165200,83081859,833,833,833,833,0
|
|
20250103,165100,83081859,833,833,833,833,0
|
|
20250103,165000,83081859,833,833,833,833,0
|
|
20250103,164900,83081859,833,833,833,833,0
|
|
20250103,164800,83081859,833,833,833,833,0
|
|
20250103,164700,83081859,833,833,833,833,0
|
|
20250103,164600,83081859,833,833,833,833,0
|
|
20250103,164500,83081859,833,833,833,833,0
|
|
20250103,164400,83081859,833,833,833,833,0
|
|
20250103,164300,83081859,833,833,833,833,0
|
|
20250103,164200,83081859,833,833,833,833,0
|
|
20250103,164100,83081859,833,833,833,833,0
|
|
20250103,164000,83081859,833,833,833,833,0
|
|
20250103,163900,83081859,833,833,833,833,0
|
|
20250103,163800,83081859,833,833,833,833,0
|
|
20250103,163700,83081859,833,833,833,833,0
|
|
20250103,163600,83081859,833,833,833,833,0
|
|
20250103,163500,83081859,833,833,833,833,0
|
|
20250103,163400,83081859,833,833,833,833,0
|
|
20250103,163300,83081859,833,833,833,833,0
|
|
20250103,163200,83081859,833,833,833,833,0
|
|
20250103,163100,83081859,833,833,833,833,0
|
|
20250103,163000,83081859,833,833,833,833,0
|
|
20250103,162900,83081859,833,833,833,833,120
|
|
20250103,162800,83081859,833,833,833,833,0
|
|
20250103,162700,83081859,833,833,833,833,0
|
|
20250103,162600,83081859,833,833,833,833,0
|
|
20250103,162500,83081859,833,833,833,833,0
|
|
20250103,162400,83081859,833,833,833,833,0
|
|
20250103,162300,83081859,833,833,833,833,0
|
|
20250103,162200,83081859,833,833,833,833,0
|
|
20250103,162100,83081859,833,833,833,833,0
|
|
20250103,162000,83081859,833,833,833,833,0
|
|
20250103,161900,83081859,833,833,833,833,0
|
|
20250103,161800,83081859,833,833,833,833,0
|
|
20250103,161700,83081859,833,833,833,833,0
|
|
20250103,161600,83081859,833,833,833,833,0
|
|
20250103,161500,83081859,833,833,833,833,0
|
|
20250103,161400,83081859,833,833,833,833,0
|
|
20250103,161300,83081859,833,833,833,833,0
|
|
20250103,161200,83081859,833,833,833,833,0
|
|
20250103,161100,83081859,833,833,833,833,0
|
|
20250103,161000,83081859,833,833,833,833,0
|
|
20250103,160900,83081859,833,833,833,833,0
|
|
20250103,160800,83081859,833,833,833,833,0
|
|
20250103,160700,83081859,833,833,833,833,0
|
|
20250103,160600,83081859,833,833,833,833,0
|
|
20250103,160500,83081859,833,833,833,833,0
|
|
20250103,160400,83081859,833,833,833,833,0
|
|
20250103,160300,83081859,833,833,833,833,0
|
|
20250103,160200,83081859,833,833,833,833,0
|
|
20250103,160100,83081859,833,833,833,833,0
|
|
20250103,160000,83081859,833,833,833,833,0
|
|
20250103,155900,83081859,833,833,833,833,120
|
|
20250103,155800,83081859,833,833,833,833,0
|
|
20250103,155700,83081859,833,833,833,833,0
|
|
20250103,155600,83081859,833,833,833,833,0
|
|
20250103,155500,83081859,833,833,833,833,0
|
|
20250103,155400,83081859,833,833,833,833,0
|
|
20250103,155300,83081859,833,833,833,833,0
|
|
20250103,155200,83081859,833,833,833,833,0
|
|
20250103,155100,83081859,833,833,833,833,0
|
|
20250103,155000,83081859,833,833,833,833,0
|
|
20250103,154900,83081859,833,833,833,833,0
|
|
20250103,154800,83081859,833,833,833,833,0
|
|
20250103,154700,83081859,833,833,833,833,0
|
|
20250103,154600,83081859,833,833,833,833,0
|
|
20250103,154500,83081859,833,833,833,833,0
|
|
20250103,154400,83081859,833,833,833,833,0
|
|
20250103,154300,83081859,833,833,833,833,0
|
|
20250103,154200,83081859,833,833,833,833,0
|
|
20250103,154100,83081859,833,833,833,833,0
|
|
20250103,154000,83081859,833,833,833,833,0
|
|
20250103,153900,83081859,833,833,833,833,0
|
|
20250103,153800,83081859,833,833,833,833,0
|
|
20250103,153700,83081859,833,833,833,833,0
|
|
20250103,153600,83081859,833,833,833,833,0
|
|
20250103,153500,83081859,833,833,833,833,0
|
|
20250103,153400,83081859,833,833,833,833,0
|
|
20250103,153300,83081859,833,833,833,833,0
|
|
20250103,153200,83081859,833,833,833,833,0
|
|
20250103,153100,83081859,833,833,833,833,0
|
|
20250103,153000,83081859,833,833,833,833,120
|
|
20250103,152900,82981899,833,833,833,833,0
|
|
20250103,152800,82981899,833,833,833,833,0
|
|
20250103,152700,82981899,833,833,833,833,0
|
|
20250103,152600,82981899,833,833,833,833,0
|
|
20250103,152500,82981899,833,833,833,833,0
|
|
20250103,152400,82981899,833,833,833,833,0
|
|
20250103,152300,82981899,833,833,833,833,0
|
|
20250103,152200,82981899,833,833,833,833,0
|
|
20250103,152100,82981899,833,833,833,833,0
|
|
20250103,152000,82981899,833,833,833,833,0
|
|
20250103,151900,82981899,833,833,833,833,0
|
|
20250103,151800,82981899,833,833,833,833,0
|
|
20250103,151700,82981899,833,833,833,833,0
|
|
20250103,151600,82981899,833,833,833,833,0
|
|
20250103,151500,82981899,833,833,833,833,0
|
|
20250103,151400,82981899,833,833,833,833,0
|
|
20250103,151300,82981899,833,833,833,833,0
|
|
20250103,151200,82981899,833,833,833,833,0
|
|
20250103,151100,82981899,833,833,833,833,0
|
|
20250103,151000,82981899,833,833,833,833,65
|
|
20250103,150900,82927754,833,833,833,833,50
|
|
20250103,150800,82886104,833,833,833,833,53
|
|
20250103,150700,82841955,833,833,833,833,2
|
|
20250103,150600,82840289,829,834,834,829,2050
|
|
20250103,150500,81140589,834,834,834,834,45
|
|
20250103,150400,81103059,835,835,835,835,0
|
|
20250103,150300,81103059,835,835,835,835,0
|
|
20250103,150200,81103059,835,835,835,835,0
|
|
20250103,150100,81103059,835,835,835,835,26
|
|
20250103,150000,81081349,835,835,835,835,0
|
|
20250103,145900,81081349,835,835,835,835,104
|
|
20250103,145800,80994509,835,835,835,835,100
|
|
20250103,145700,80911009,835,835,835,835,0
|
|
20250103,145600,80911009,835,835,835,835,0
|
|
20250103,145500,80911009,835,835,835,835,0
|
|
20250103,145400,80911009,835,828,835,828,2316
|
|
20250103,145300,78985692,828,828,828,828,0
|
|
20250103,145200,78985692,828,828,828,828,6
|
|
20250103,145100,78980724,828,828,828,828,0
|
|
20250103,145000,78980724,828,827,828,827,1005
|
|
20250103,144900,78148622,828,828,828,828,20
|
|
20250103,144800,78132062,828,827,828,827,1012
|
|
20250103,144700,77295136,827,827,827,827,0
|
|
20250103,144600,77295136,827,827,827,827,1000
|
|
20250103,144500,76468136,826,826,826,826,0
|
|
20250103,144400,76468136,826,826,826,826,40
|
|
20250103,144300,76435096,826,826,826,826,6
|
|
20250103,144200,76430140,823,823,823,823,0
|
|
20250103,144100,76430140,823,823,823,823,0
|
|
20250103,144000,76430140,823,823,823,823,0
|
|
20250103,143900,76430140,823,823,823,823,0
|
|
20250103,143800,76430140,823,823,823,823,0
|
|
20250103,143700,76430140,823,823,823,823,1500
|
|
20250103,143600,75195640,824,824,824,824,39
|
|
20250103,143500,75163504,824,824,824,824,161
|
|
20250103,143400,75030840,824,824,824,824,0
|
|
20250103,143300,75030840,824,824,824,824,0
|
|
20250103,143200,75030840,824,824,824,824,0
|
|
20250103,143100,75030840,824,824,824,824,0
|
|
20250103,143000,75030840,824,824,824,824,0
|
|
20250103,142900,75030840,824,824,824,824,0
|
|
20250103,142800,75030840,824,824,824,824,0
|
|
20250103,142700,75030840,824,824,824,824,0
|
|
20250103,142600,75030840,824,824,824,824,12
|
|
20250103,142500,75020952,827,827,827,827,0
|
|
20250103,142400,75020952,827,827,827,827,0
|
|
20250103,142300,75020952,827,827,827,827,15
|
|
20250103,142200,75008547,828,828,828,828,0
|
|
20250103,142100,75008547,828,828,828,828,0
|
|
20250103,142000,75008547,828,828,828,828,0
|
|
20250103,141900,75008547,828,828,828,828,12
|
|
20250103,141800,74998611,828,828,828,828,0
|
|
20250103,141700,74998611,828,828,828,828,242
|
|
20250103,141600,74798235,828,828,828,828,0
|
|
20250103,141500,74798235,828,828,828,828,0
|
|
20250103,141400,74798235,828,828,828,828,0
|
|
20250103,141300,74798235,828,828,828,828,0
|
|
20250103,141200,74798235,828,828,828,828,0
|
|
20250103,141100,74798235,828,827,828,827,2
|
|
20250103,141000,74796580,828,828,828,828,1000
|
|
20250103,140900,73968580,828,828,828,828,0
|
|
20250103,140800,73968580,828,828,828,828,0
|
|
20250103,140700,73968580,828,828,828,828,0
|
|
20250103,140600,73968580,828,828,828,828,0
|
|
20250103,140500,73968580,828,828,828,828,0
|
|
20250103,140400,73968580,828,828,828,828,0
|
|
20250103,140300,73968580,828,828,828,828,337
|
|
20250103,140200,73689544,828,828,828,828,500
|
|
20250103,140100,73275544,827,827,827,827,0
|
|
20250103,140000,73275544,827,827,827,827,0
|
|
20250103,135900,73275544,827,827,827,827,0
|
|
20250103,135800,73275544,827,828,828,827,403
|
|
20250103,135700,72942062,829,829,829,829,1
|
|
20250103,135600,72941233,829,829,829,829,121
|
|
20250103,135500,72840924,830,830,830,830,98
|
|
20250103,135400,72759584,832,832,832,832,0
|
|
20250103,135300,72759584,832,832,832,832,39
|
|
20250103,135200,72727136,830,830,830,830,0
|
|
20250103,135100,72727136,830,830,830,830,0
|
|
20250103,135000,72727136,830,830,830,830,500
|
|
20250103,134900,72312136,830,830,830,830,11
|
|
20250103,134800,72303006,830,831,831,830,13
|
|
20250103,134700,72292204,831,831,831,831,5
|
|
20250103,134600,72288049,832,831,832,831,17
|
|
20250103,134500,72273906,832,832,832,832,0
|
|
20250103,134400,72273906,832,832,832,832,12
|
|
20250103,134300,72263922,832,832,832,832,0
|
|
20250103,134200,72263922,832,832,832,832,138
|
|
20250103,134100,72149106,832,832,832,832,0
|
|
20250103,134000,72149106,832,832,832,832,0
|
|
20250103,133900,72149106,832,832,832,832,0
|
|
20250103,133800,72149106,832,832,832,832,0
|
|
20250103,133700,72149106,832,832,832,832,0
|
|
20250103,133600,72149106,832,832,832,832,1
|
|
20250103,133500,72148274,834,834,834,834,0
|
|
20250103,133400,72148274,834,834,834,834,1
|
|
20250103,133300,72147440,835,835,835,835,0
|
|
20250103,133200,72147440,835,835,835,835,0
|
|
20250103,133100,72147440,835,835,835,835,0
|
|
20250103,133000,72147440,835,835,835,835,1
|
|
20250103,132900,72146605,834,834,834,834,0
|
|
20250103,132800,72146605,834,834,834,834,0
|
|
20250103,132700,72146605,834,834,834,834,0
|
|
20250103,132600,72146605,834,834,834,834,11
|
|
20250103,132500,72137431,832,832,832,832,0
|
|
20250103,132400,72137431,832,832,832,832,0
|
|
20250103,132300,72137431,832,832,832,832,0
|
|
20250103,132200,72137431,832,832,832,832,0
|
|
20250103,132100,72137431,832,832,832,832,0
|
|
20250103,132000,72137431,832,832,832,832,5
|
|
20250103,131900,72133271,835,835,835,835,0
|
|
20250103,131800,72133271,835,834,835,834,98
|
|
20250103,131700,72051516,834,834,834,834,0
|
|
20250103,131600,72051516,834,834,834,834,63
|
|
20250103,131500,71998974,833,832,834,832,65
|
|
20250103,131400,71944804,833,833,833,833,1
|
|
20250103,131300,71943971,834,834,834,834,27
|
|
20250103,131200,71921453,830,834,834,830,250
|
|
20250103,131100,71713458,834,834,834,834,0
|
|
20250103,131000,71713458,834,834,834,834,0
|
|
20250103,130900,71713458,834,834,834,834,0
|
|
20250103,130800,71713458,834,834,834,834,3
|
|
20250103,130700,71710956,836,836,836,836,0
|
|
20250103,130600,71710956,836,836,836,836,0
|
|
20250103,130500,71710956,836,836,836,836,0
|
|
20250103,130400,71710956,836,836,836,836,0
|
|
20250103,130300,71710956,836,836,836,836,0
|
|
20250103,130200,71710956,836,836,836,836,0
|
|
20250103,130100,71710956,836,836,836,836,1
|
|
20250103,130000,71710120,831,831,831,831,0
|
|
20250103,125900,71710120,831,831,831,831,0
|
|
20250103,125800,71710120,831,831,831,831,0
|
|
20250103,125700,71710120,831,831,831,831,0
|
|
20250103,125600,71710120,831,831,831,831,0
|
|
20250103,125500,71710120,831,831,831,831,0
|
|
20250103,125400,71710120,831,831,831,831,0
|
|
20250103,125300,71710120,831,831,831,831,0
|
|
20250103,125200,71710120,831,831,831,831,0
|
|
20250103,125100,71710120,831,831,831,831,0
|
|
20250103,125000,71710120,831,831,831,831,0
|
|
20250103,124900,71710120,831,832,832,831,115
|
|
20250103,124800,71614515,835,835,835,835,0
|
|
20250103,124700,71614515,835,835,835,835,0
|
|
20250103,124600,71614515,835,835,835,835,307
|
|
20250103,124500,71358170,835,835,835,835,66
|
|
20250103,124400,71303060,829,829,829,829,60
|
|
20250103,124300,71253320,835,835,835,835,0
|
|
20250103,124200,71253320,835,835,835,835,3
|
|
20250103,124100,71250815,835,835,835,835,601
|
|
20250103,124000,70748980,835,835,835,835,0
|
|
20250103,123900,70748980,835,835,835,835,0
|
|
20250103,123800,70748980,835,835,835,835,0
|
|
20250103,123700,70748980,835,835,835,835,0
|
|
20250103,123600,70748980,835,835,835,835,0
|
|
20250103,123500,70748980,835,835,835,835,0
|
|
20250103,123400,70748980,835,835,835,835,0
|
|
20250103,123300,70748980,835,835,835,835,0
|
|
20250103,123200,70748980,835,835,835,835,0
|
|
20250103,123100,70748980,835,835,835,835,15
|
|
20250103,123000,70736455,835,835,835,835,0
|
|
20250103,122900,70736455,835,831,835,831,3500
|
|
20250103,122800,67815149,831,827,831,827,500
|
|
20250103,122700,67400049,826,826,826,826,1
|
|
20250103,122600,67399223,822,822,822,822,0
|
|
20250103,122500,67399223,822,822,822,822,0
|
|
20250103,122400,67399223,822,822,822,822,30
|
|
20250103,122300,67374563,827,827,827,827,0
|
|
20250103,122200,67374563,827,827,827,827,0
|
|
20250103,122100,67374563,827,827,827,827,0
|
|
20250103,122000,67374563,827,827,827,827,0
|
|
20250103,121900,67374563,827,827,827,827,0
|
|
20250103,121800,67374563,827,827,827,827,0
|
|
20250103,121700,67374563,827,827,827,827,0
|
|
20250103,121600,67374563,827,827,827,827,0
|
|
20250103,121500,67374563,827,827,827,827,0
|
|
20250103,121400,67374563,827,827,827,827,0
|
|
20250103,121300,67374563,827,827,827,827,0
|
|
20250103,121200,67374563,827,826,827,826,37
|
|
20250103,121100,67343991,826,826,826,826,41
|
|
20250103,121000,67310125,826,820,826,820,342
|
|
20250103,120900,67029313,826,820,826,820,10849
|
|
20250103,120800,58132473,826,826,826,826,6
|
|
20250103,120700,58127517,820,820,820,820,991
|
|
20250103,120600,57314897,820,820,820,820,0
|
|
20250103,120500,57314897,820,820,820,820,0
|
|
20250103,120400,57314897,820,820,820,820,0
|
|
20250103,120300,57314897,820,820,820,820,1000
|
|
20250103,120200,56494897,820,822,822,820,245
|
|
20250103,120100,56293696,827,827,827,827,0
|
|
20250103,120000,56293696,827,827,827,827,0
|
|
20250103,115900,56293696,827,827,827,827,0
|
|
20250103,115800,56293696,827,827,827,827,0
|
|
20250103,115700,56293696,827,826,827,826,373
|
|
20250103,115600,55985409,820,820,820,820,4727
|
|
20250103,115500,52109269,820,820,820,820,0
|
|
20250103,115400,52109269,820,820,820,820,0
|
|
20250103,115300,52109269,820,820,820,820,0
|
|
20250103,115200,52109269,820,820,820,820,0
|
|
20250103,115100,52109269,820,820,820,820,273
|
|
20250103,115000,51885409,818,820,820,818,500
|
|
20250103,114900,51476209,820,822,827,820,1631
|
|
20250103,114800,50136447,828,828,828,828,0
|
|
20250103,114700,50136447,828,828,828,828,0
|
|
20250103,114600,50136447,828,828,828,828,2999
|
|
20250103,114500,47653275,829,829,829,829,0
|
|
20250103,114400,47653275,829,829,829,829,0
|
|
20250103,114300,47653275,829,829,829,829,0
|
|
20250103,114200,47653275,829,829,829,829,0
|
|
20250103,114100,47653275,829,829,829,829,0
|
|
20250103,114000,47653275,829,829,829,829,0
|
|
20250103,113900,47653275,829,829,829,829,0
|
|
20250103,113800,47653275,829,829,829,829,0
|
|
20250103,113700,47653275,829,829,829,829,0
|
|
20250103,113600,47653275,829,829,829,829,1
|
|
20250103,113500,47652446,824,824,824,824,1450
|
|
20250103,113400,46457646,829,829,829,829,143
|
|
20250103,113300,46339099,829,829,829,829,0
|
|
20250103,113200,46339099,829,829,829,829,1
|
|
20250103,113100,46338270,818,818,818,818,0
|
|
20250103,113000,46338270,818,818,818,818,0
|
|
20250103,112900,46338270,818,830,831,818,2143
|
|
20250103,112800,44560717,830,822,830,822,3862
|
|
20250103,112700,41361538,825,819,825,819,5000
|
|
20250103,112600,37249441,819,819,819,819,0
|
|
20250103,112500,37249441,819,819,819,819,0
|
|
20250103,112400,37249441,819,819,819,819,0
|
|
20250103,112300,37249441,819,818,819,818,92
|
|
20250103,112200,37174137,812,812,812,812,109
|
|
20250103,112100,37085629,812,817,818,812,1029
|
|
20250103,112000,36249262,819,819,819,819,0
|
|
20250103,111900,36249262,819,818,819,818,145
|
|
20250103,111800,36130637,819,819,819,819,0
|
|
20250103,111700,36130637,819,819,819,819,0
|
|
20250103,111600,36130637,819,819,819,819,0
|
|
20250103,111500,36130637,819,819,819,819,0
|
|
20250103,111400,36130637,819,819,819,819,0
|
|
20250103,111300,36130637,819,819,819,819,0
|
|
20250103,111200,36130637,819,819,819,819,0
|
|
20250103,111100,36130637,819,819,819,819,7
|
|
20250103,111000,36124904,819,819,819,819,1
|
|
20250103,110900,36124085,820,820,820,820,0
|
|
20250103,110800,36124085,820,820,820,820,0
|
|
20250103,110700,36124085,820,820,820,820,0
|
|
20250103,110600,36124085,820,820,820,820,0
|
|
20250103,110500,36124085,820,820,820,820,0
|
|
20250103,110400,36124085,820,820,820,820,0
|
|
20250103,110300,36124085,820,819,820,819,485
|
|
20250103,110200,35726499,813,813,813,813,0
|
|
20250103,110100,35726499,813,813,813,813,0
|
|
20250103,110000,35726499,813,813,813,813,0
|
|
20250103,105900,35726499,813,822,822,812,10300
|
|
20250103,105800,27346364,822,822,822,822,0
|
|
20250103,105700,27346364,822,822,822,822,0
|
|
20250103,105600,27346364,822,822,822,822,0
|
|
20250103,105500,27346364,822,822,822,822,0
|
|
20250103,105400,27346364,822,822,822,822,0
|
|
20250103,105300,27346364,822,822,822,822,0
|
|
20250103,105200,27346364,822,822,822,822,0
|
|
20250103,105100,27346364,822,824,824,822,26
|
|
20250103,105000,27324976,824,824,824,824,0
|
|
20250103,104900,27324976,824,824,824,824,0
|
|
20250103,104800,27324976,824,824,824,824,500
|
|
20250103,104700,26912976,824,824,824,824,0
|
|
20250103,104600,26912976,824,824,824,824,600
|
|
20250103,104500,26418576,825,825,825,825,0
|
|
20250103,104400,26418576,825,825,825,825,0
|
|
20250103,104300,26418576,825,825,825,825,0
|
|
20250103,104200,26418576,825,825,825,825,13
|
|
20250103,104100,26407851,825,825,825,825,0
|
|
20250103,104000,26407851,825,825,825,825,0
|
|
20250103,103900,26407851,825,825,825,825,0
|
|
20250103,103800,26407851,825,825,825,825,0
|
|
20250103,103700,26407851,825,825,825,825,0
|
|
20250103,103600,26407851,825,825,825,825,0
|
|
20250103,103500,26407851,825,825,825,825,0
|
|
20250103,103400,26407851,825,825,825,825,0
|
|
20250103,103300,26407851,825,825,825,825,0
|
|
20250103,103200,26407851,825,825,825,825,0
|
|
20250103,103100,26407851,825,825,825,825,0
|
|
20250103,103000,26407851,825,825,825,825,1000
|
|
20250103,102900,25582851,825,825,825,825,2
|
|
20250103,102800,25581201,825,825,825,825,12
|
|
20250103,102700,25571301,825,825,825,825,6
|
|
20250103,102600,25566351,825,825,825,825,5
|
|
20250103,102500,25562226,825,825,825,825,4
|
|
20250103,102400,25558926,825,825,825,825,4
|
|
20250103,102300,25555626,825,825,825,825,2
|
|
20250103,102200,25553976,824,824,824,824,0
|
|
20250103,102100,25553976,824,824,824,824,0
|
|
20250103,102000,25553976,824,823,824,823,61
|
|
20250103,101900,25503725,823,823,823,823,0
|
|
20250103,101800,25503725,823,823,823,823,571
|
|
20250103,101700,25033792,823,823,823,823,0
|
|
20250103,101600,25033792,823,823,823,823,0
|
|
20250103,101500,25033792,823,823,823,823,0
|
|
20250103,101400,25033792,823,823,823,823,0
|
|
20250103,101300,25033792,823,823,823,823,0
|
|
20250103,101200,25033792,823,823,823,823,0
|
|
20250103,101100,25033792,823,823,823,823,0
|
|
20250103,101000,25033792,823,822,823,822,1155
|
|
20250103,100900,24084182,822,822,822,822,0
|
|
20250103,100800,24084182,822,820,822,820,1482
|
|
20250103,100700,22867728,820,820,820,820,0
|
|
20250103,100600,22867728,820,820,820,820,0
|
|
20250103,100500,22867728,820,820,820,820,500
|
|
20250103,100400,22457728,820,820,820,820,1142
|
|
20250103,100300,21521288,820,820,820,820,3858
|
|
20250103,100200,18357728,821,821,821,821,100
|
|
20250103,100100,18275628,821,821,821,821,203
|
|
20250103,100000,18108965,820,820,820,820,0
|
|
20250103,095900,18108965,820,820,820,820,0
|
|
20250103,095800,18108965,820,820,820,820,342
|
|
20250103,095700,17828525,821,821,821,821,0
|
|
20250103,095600,17828525,821,821,821,821,0
|
|
20250103,095500,17828525,821,821,821,821,0
|
|
20250103,095400,17828525,821,821,821,821,686
|
|
20250103,095300,17265319,821,821,821,821,0
|
|
20250103,095200,17265319,821,821,821,821,0
|
|
20250103,095100,17265319,821,821,821,821,0
|
|
20250103,095000,17265319,821,821,821,821,0
|
|
20250103,094900,17265319,821,821,821,821,1
|
|
20250103,094800,17264498,821,818,821,818,2
|
|
20250103,094700,17262859,821,821,821,821,1
|
|
20250103,094600,17262038,821,821,821,821,0
|
|
20250103,094500,17262038,821,821,821,821,5
|
|
20250103,094400,17257933,821,821,821,821,0
|
|
20250103,094300,17257933,821,821,821,821,11
|
|
20250103,094200,17248902,821,820,821,820,422
|
|
20250103,094100,16902849,820,820,820,820,0
|
|
20250103,094000,16902849,820,820,820,820,0
|
|
20250103,093900,16902849,820,820,820,820,0
|
|
20250103,093800,16902849,820,820,820,820,0
|
|
20250103,093700,16902849,820,820,820,820,0
|
|
20250103,093600,16902849,820,820,820,820,0
|
|
20250103,093500,16902849,820,820,820,820,128
|
|
20250103,093400,16797889,815,815,815,815,1
|
|
20250103,093300,16797074,820,820,820,820,0
|
|
20250103,093200,16797074,820,820,820,820,0
|
|
20250103,093100,16797074,820,819,820,819,739
|
|
20250103,093000,16191785,819,819,819,819,10
|
|
20250103,092900,16183595,819,819,819,819,0
|
|
20250103,092800,16183595,819,819,819,819,0
|
|
20250103,092700,16183595,819,819,819,819,0
|
|
20250103,092600,16183595,819,819,819,819,0
|
|
20250103,092500,16183595,819,818,819,815,547
|
|
20250103,092400,15735656,812,812,812,812,0
|
|
20250103,092300,15735656,812,812,812,812,0
|
|
20250103,092200,15735656,812,822,822,812,4934
|
|
20250103,092100,11716053,829,828,829,828,110
|
|
20250103,092000,11624864,830,830,830,830,0
|
|
20250103,091900,11624864,830,830,830,830,0
|
|
20250103,091800,11624864,830,824,830,824,50
|
|
20250103,091700,11583646,824,824,824,824,3
|
|
20250103,091600,11581174,820,818,820,818,5420
|
|
20250103,091500,7147210,812,812,812,812,0
|
|
20250103,091400,7147210,812,812,812,812,0
|
|
20250103,091300,7147210,812,812,812,812,501
|
|
20250103,091200,6740398,818,818,818,818,0
|
|
20250103,091100,6740398,818,818,818,818,0
|
|
20250103,091000,6740398,818,818,818,818,0
|
|
20250103,090900,6740398,818,818,818,818,20
|
|
20250103,090800,6724038,818,818,818,818,2
|
|
20250103,090700,6722402,812,812,812,812,0
|
|
20250103,090600,6722402,812,812,812,812,200
|
|
20250103,090500,6560002,812,812,812,812,258
|
|
20250103,090400,6350506,814,812,814,812,7003
|
|
20250103,090300,650710,816,816,816,816,0
|
|
20250103,090200,650710,816,816,816,816,0
|
|
20250103,090100,650710,816,816,816,816,209
|
|
20250103,090000,480166,818,818,818,818,587
|