602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,185900,68414748,842,842,842,842,5464
|
|
20250107,185800,68414748,842,842,842,842,0
|
|
20250107,185700,68414748,842,842,842,842,0
|
|
20250107,185600,68414748,842,842,842,842,0
|
|
20250107,185500,68414748,842,842,842,842,0
|
|
20250107,185400,68414748,842,842,842,842,0
|
|
20250107,185300,68414748,842,842,842,842,0
|
|
20250107,185200,68414748,842,842,842,842,0
|
|
20250107,185100,68414748,842,842,842,842,0
|
|
20250107,185000,68414748,842,842,842,842,0
|
|
20250107,184900,68414748,842,842,842,842,0
|
|
20250107,184800,68414748,842,842,842,842,0
|
|
20250107,184700,68414748,842,842,842,842,0
|
|
20250107,184600,68414748,842,842,842,842,0
|
|
20250107,184500,68414748,842,842,842,842,0
|
|
20250107,184400,68414748,842,842,842,842,0
|
|
20250107,184300,68414748,842,842,842,842,0
|
|
20250107,184200,68414748,842,842,842,842,0
|
|
20250107,184100,68414748,842,842,842,842,0
|
|
20250107,184000,68414748,842,842,842,842,0
|
|
20250107,183900,68414748,842,842,842,842,0
|
|
20250107,183800,68414748,842,842,842,842,0
|
|
20250107,183700,68414748,842,842,842,842,0
|
|
20250107,183600,68414748,842,842,842,842,0
|
|
20250107,183500,68414748,842,842,842,842,0
|
|
20250107,183400,68414748,842,842,842,842,0
|
|
20250107,183300,68414748,842,842,842,842,0
|
|
20250107,183200,68414748,842,842,842,842,0
|
|
20250107,183100,68414748,842,842,842,842,0
|
|
20250107,183000,68414748,842,842,842,842,0
|
|
20250107,182900,68414748,842,842,842,842,5464
|
|
20250107,182800,68414748,842,842,842,842,0
|
|
20250107,182700,68414748,842,842,842,842,0
|
|
20250107,182600,68414748,842,842,842,842,0
|
|
20250107,182500,68414748,842,842,842,842,0
|
|
20250107,182400,68414748,842,842,842,842,0
|
|
20250107,182300,68414748,842,842,842,842,0
|
|
20250107,182200,68414748,842,842,842,842,0
|
|
20250107,182100,68414748,842,842,842,842,0
|
|
20250107,182000,68414748,842,842,842,842,0
|
|
20250107,181900,68414748,842,842,842,842,0
|
|
20250107,181800,68414748,842,842,842,842,0
|
|
20250107,181700,68414748,842,842,842,842,0
|
|
20250107,181600,68414748,842,842,842,842,0
|
|
20250107,181500,68414748,842,842,842,842,0
|
|
20250107,181400,68414748,842,842,842,842,0
|
|
20250107,181300,68414748,842,842,842,842,0
|
|
20250107,181200,68414748,842,842,842,842,0
|
|
20250107,181100,68414748,842,842,842,842,0
|
|
20250107,181000,68414748,842,842,842,842,0
|
|
20250107,180900,68414748,842,842,842,842,0
|
|
20250107,180800,68414748,842,842,842,842,0
|
|
20250107,180700,68414748,842,842,842,842,0
|
|
20250107,180600,68414748,842,842,842,842,0
|
|
20250107,180500,68414748,842,842,842,842,0
|
|
20250107,180400,68414748,842,842,842,842,0
|
|
20250107,180300,68414748,842,842,842,842,0
|
|
20250107,180200,68414748,842,842,842,842,0
|
|
20250107,180100,68414748,842,842,842,842,0
|
|
20250107,180000,68414748,842,842,842,842,0
|
|
20250107,175900,68414748,842,842,842,842,5464
|
|
20250107,175800,68414748,842,842,842,842,0
|
|
20250107,175700,68414748,842,842,842,842,0
|
|
20250107,175600,68414748,842,842,842,842,0
|
|
20250107,175500,68414748,842,842,842,842,0
|
|
20250107,175400,68414748,842,842,842,842,0
|
|
20250107,175300,68414748,842,842,842,842,0
|
|
20250107,175200,68414748,842,842,842,842,0
|
|
20250107,175100,68414748,842,842,842,842,0
|
|
20250107,175000,68414748,842,842,842,842,0
|
|
20250107,174900,68414748,842,842,842,842,0
|
|
20250107,174800,68414748,842,842,842,842,0
|
|
20250107,174700,68414748,842,842,842,842,0
|
|
20250107,174600,68414748,842,842,842,842,0
|
|
20250107,174500,68414748,842,842,842,842,0
|
|
20250107,174400,68414748,842,842,842,842,0
|
|
20250107,174300,68414748,842,842,842,842,0
|
|
20250107,174200,68414748,842,842,842,842,0
|
|
20250107,174100,68414748,842,842,842,842,0
|
|
20250107,174000,68414748,842,842,842,842,0
|
|
20250107,173900,68414748,842,842,842,842,0
|
|
20250107,173800,68414748,842,842,842,842,0
|
|
20250107,173700,68414748,842,842,842,842,0
|
|
20250107,173600,68414748,842,842,842,842,0
|
|
20250107,173500,68414748,842,842,842,842,0
|
|
20250107,173400,68414748,842,842,842,842,0
|
|
20250107,173300,68414748,842,842,842,842,0
|
|
20250107,173200,68414748,842,842,842,842,0
|
|
20250107,173100,68414748,842,842,842,842,0
|
|
20250107,173000,68414748,842,842,842,842,0
|
|
20250107,172900,68414748,842,842,842,842,5464
|
|
20250107,172800,68414748,842,842,842,842,0
|
|
20250107,172700,68414748,842,842,842,842,0
|
|
20250107,172600,68414748,842,842,842,842,0
|
|
20250107,172500,68414748,842,842,842,842,0
|
|
20250107,172400,68414748,842,842,842,842,0
|
|
20250107,172300,68414748,842,842,842,842,0
|
|
20250107,172200,68414748,842,842,842,842,0
|
|
20250107,172100,68414748,842,842,842,842,0
|
|
20250107,172000,68414748,842,842,842,842,0
|
|
20250107,171900,68414748,842,842,842,842,0
|
|
20250107,171800,68414748,842,842,842,842,0
|
|
20250107,171700,68414748,842,842,842,842,0
|
|
20250107,171600,68414748,842,842,842,842,0
|
|
20250107,171500,68414748,842,842,842,842,0
|
|
20250107,171400,68414748,842,842,842,842,0
|
|
20250107,171300,68414748,842,842,842,842,0
|
|
20250107,171200,68414748,842,842,842,842,0
|
|
20250107,171100,68414748,842,842,842,842,0
|
|
20250107,171000,68414748,842,842,842,842,0
|
|
20250107,170900,68414748,842,842,842,842,0
|
|
20250107,170800,68414748,842,842,842,842,0
|
|
20250107,170700,68414748,842,842,842,842,0
|
|
20250107,170600,68414748,842,842,842,842,0
|
|
20250107,170500,68414748,842,842,842,842,0
|
|
20250107,170400,68414748,842,842,842,842,0
|
|
20250107,170300,68414748,842,842,842,842,0
|
|
20250107,170200,68414748,842,842,842,842,0
|
|
20250107,170100,68414748,842,842,842,842,0
|
|
20250107,170000,68414748,842,842,842,842,0
|
|
20250107,165900,68414748,842,842,842,842,5464
|
|
20250107,165800,68414748,842,842,842,842,0
|
|
20250107,165700,68414748,842,842,842,842,0
|
|
20250107,165600,68414748,842,842,842,842,0
|
|
20250107,165500,68414748,842,842,842,842,0
|
|
20250107,165400,68414748,842,842,842,842,0
|
|
20250107,165300,68414748,842,842,842,842,0
|
|
20250107,165200,68414748,842,842,842,842,0
|
|
20250107,165100,68414748,842,842,842,842,0
|
|
20250107,165000,68414748,842,842,842,842,0
|
|
20250107,164900,68414748,842,842,842,842,0
|
|
20250107,164800,68414748,842,842,842,842,0
|
|
20250107,164700,68414748,842,842,842,842,0
|
|
20250107,164600,68414748,842,842,842,842,0
|
|
20250107,164500,68414748,842,842,842,842,0
|
|
20250107,164400,68414748,842,842,842,842,0
|
|
20250107,164300,68414748,842,842,842,842,0
|
|
20250107,164200,68414748,842,842,842,842,0
|
|
20250107,164100,68414748,842,842,842,842,0
|
|
20250107,164000,68414748,842,842,842,842,0
|
|
20250107,163900,68414748,842,842,842,842,0
|
|
20250107,163800,68414748,842,842,842,842,0
|
|
20250107,163700,68414748,842,842,842,842,0
|
|
20250107,163600,68414748,842,842,842,842,0
|
|
20250107,163500,68414748,842,842,842,842,0
|
|
20250107,163400,68414748,842,842,842,842,0
|
|
20250107,163300,68414748,842,842,842,842,0
|
|
20250107,163200,68414748,842,842,842,842,0
|
|
20250107,163100,68414748,842,842,842,842,0
|
|
20250107,163000,68414748,842,842,842,842,0
|
|
20250107,162900,68414748,842,842,842,842,5464
|
|
20250107,162800,68414748,842,842,842,842,0
|
|
20250107,162700,68414748,842,842,842,842,0
|
|
20250107,162600,68414748,842,842,842,842,0
|
|
20250107,162500,68414748,842,842,842,842,0
|
|
20250107,162400,68414748,842,842,842,842,0
|
|
20250107,162300,68414748,842,842,842,842,0
|
|
20250107,162200,68414748,842,842,842,842,0
|
|
20250107,162100,68414748,842,842,842,842,0
|
|
20250107,162000,68414748,842,842,842,842,0
|
|
20250107,161900,68414748,842,842,842,842,0
|
|
20250107,161800,68414748,842,842,842,842,0
|
|
20250107,161700,68414748,842,842,842,842,0
|
|
20250107,161600,68414748,842,842,842,842,0
|
|
20250107,161500,68414748,842,842,842,842,0
|
|
20250107,161400,68414748,842,842,842,842,0
|
|
20250107,161300,68414748,842,842,842,842,0
|
|
20250107,161200,68414748,842,842,842,842,0
|
|
20250107,161100,68414748,842,842,842,842,0
|
|
20250107,161000,68414748,842,842,842,842,0
|
|
20250107,160900,68414748,842,842,842,842,0
|
|
20250107,160800,68414748,842,842,842,842,0
|
|
20250107,160700,68414748,842,842,842,842,0
|
|
20250107,160600,68414748,842,842,842,842,0
|
|
20250107,160500,68414748,842,842,842,842,0
|
|
20250107,160400,68414748,842,842,842,842,0
|
|
20250107,160300,68414748,842,842,842,842,0
|
|
20250107,160200,68414748,842,842,842,842,0
|
|
20250107,160100,68414748,842,842,842,842,0
|
|
20250107,160000,68414748,842,842,842,842,0
|
|
20250107,155900,68414748,842,842,842,842,5464
|
|
20250107,155800,68414748,842,842,842,842,0
|
|
20250107,155700,68414748,842,842,842,842,0
|
|
20250107,155600,68414748,842,842,842,842,0
|
|
20250107,155500,68414748,842,842,842,842,0
|
|
20250107,155400,68414748,842,842,842,842,0
|
|
20250107,155300,68414748,842,842,842,842,0
|
|
20250107,155200,68414748,842,842,842,842,0
|
|
20250107,155100,68414748,842,842,842,842,0
|
|
20250107,155000,68414748,842,842,842,842,0
|
|
20250107,154900,68414748,842,842,842,842,0
|
|
20250107,154800,68414748,842,842,842,842,0
|
|
20250107,154700,68414748,842,842,842,842,0
|
|
20250107,154600,68414748,842,842,842,842,0
|
|
20250107,154500,68414748,842,842,842,842,0
|
|
20250107,154400,68414748,842,842,842,842,0
|
|
20250107,154300,68414748,842,842,842,842,0
|
|
20250107,154200,68414748,842,842,842,842,0
|
|
20250107,154100,68414748,842,842,842,842,0
|
|
20250107,154000,68414748,842,842,842,842,0
|
|
20250107,153900,68414748,842,842,842,842,0
|
|
20250107,153800,68414748,842,842,842,842,0
|
|
20250107,153700,68414748,842,842,842,842,0
|
|
20250107,153600,68414748,842,842,842,842,0
|
|
20250107,153500,68414748,842,842,842,842,0
|
|
20250107,153400,68414748,842,842,842,842,0
|
|
20250107,153300,68414748,842,842,842,842,0
|
|
20250107,153200,68414748,842,842,842,842,0
|
|
20250107,153100,68414748,842,842,842,842,0
|
|
20250107,153000,68414748,842,842,842,842,5464
|
|
20250107,152900,63814060,843,843,843,843,0
|
|
20250107,152800,63814060,843,843,843,843,0
|
|
20250107,152700,63814060,843,843,843,843,0
|
|
20250107,152600,63814060,843,843,843,843,0
|
|
20250107,152500,63814060,843,843,843,843,0
|
|
20250107,152400,63814060,843,843,843,843,0
|
|
20250107,152300,63814060,843,843,843,843,0
|
|
20250107,152200,63814060,843,843,843,843,0
|
|
20250107,152100,63814060,843,843,843,843,0
|
|
20250107,152000,63814060,843,843,843,843,0
|
|
20250107,151900,63814060,843,844,844,843,110
|
|
20250107,151800,63721260,846,846,846,845,427
|
|
20250107,151700,63360068,843,843,844,839,1113
|
|
20250107,151600,62425442,839,845,847,839,3273
|
|
20250107,151500,59666337,846,846,846,846,0
|
|
20250107,151400,59666337,846,846,846,846,51
|
|
20250107,151300,59623191,845,845,846,845,129
|
|
20250107,151200,59514133,840,846,846,839,4691
|
|
20250107,151100,55569466,842,847,847,841,3480
|
|
20250107,151000,52634829,848,848,848,848,35
|
|
20250107,150900,52605149,848,848,848,848,47
|
|
20250107,150800,52565293,848,848,848,848,1
|
|
20250107,150700,52564445,848,848,848,848,0
|
|
20250107,150600,52564445,848,848,848,848,0
|
|
20250107,150500,52564445,848,849,849,848,51
|
|
20250107,150400,52521166,850,849,850,849,4
|
|
20250107,150300,52517769,852,852,852,852,0
|
|
20250107,150200,52517769,852,852,852,852,0
|
|
20250107,150100,52517769,852,852,852,852,0
|
|
20250107,150000,52517769,852,852,852,852,0
|
|
20250107,145900,52517769,852,852,852,852,0
|
|
20250107,145800,52517769,852,852,852,852,0
|
|
20250107,145700,52517769,852,852,852,852,0
|
|
20250107,145600,52517769,852,852,852,852,0
|
|
20250107,145500,52517769,852,852,852,852,0
|
|
20250107,145400,52517769,852,852,852,852,10
|
|
20250107,145300,52509249,849,852,852,849,2870
|
|
20250107,145200,50064159,852,852,852,852,0
|
|
20250107,145100,50064159,852,850,852,850,20
|
|
20250107,145000,50047139,854,854,854,854,0
|
|
20250107,144900,50047139,854,853,854,853,17
|
|
20250107,144800,50032637,848,849,849,848,100
|
|
20250107,144700,49947787,850,850,850,850,5
|
|
20250107,144600,49943537,852,852,852,852,0
|
|
20250107,144500,49943537,852,853,854,852,23
|
|
20250107,144400,49923928,854,853,854,853,26
|
|
20250107,144300,49901749,847,853,854,847,135
|
|
20250107,144200,49787139,850,850,850,850,19
|
|
20250107,144100,49770989,854,854,854,854,7
|
|
20250107,144000,49765011,854,854,854,854,0
|
|
20250107,143900,49765011,854,854,854,854,0
|
|
20250107,143800,49765011,854,854,854,854,0
|
|
20250107,143700,49765011,854,853,854,853,21
|
|
20250107,143600,49747097,851,851,851,851,70
|
|
20250107,143500,49687527,850,850,850,850,50
|
|
20250107,143400,49645027,853,853,853,853,33
|
|
20250107,143300,49616878,853,853,853,853,0
|
|
20250107,143200,49616878,853,853,853,853,18
|
|
20250107,143100,49601524,844,853,854,844,1440
|
|
20250107,143000,48382122,854,854,854,854,0
|
|
20250107,142900,48382122,854,854,854,854,0
|
|
20250107,142800,48382122,854,854,854,854,0
|
|
20250107,142700,48382122,854,854,854,854,10
|
|
20250107,142600,48373582,854,854,854,854,0
|
|
20250107,142500,48373582,854,854,854,854,27
|
|
20250107,142400,48350524,852,852,852,852,0
|
|
20250107,142300,48350524,852,852,852,852,0
|
|
20250107,142200,48350524,852,852,852,852,136
|
|
20250107,142100,48234652,853,853,853,853,0
|
|
20250107,142000,48234652,853,853,853,853,0
|
|
20250107,141900,48234652,853,853,853,853,0
|
|
20250107,141800,48234652,853,853,853,853,0
|
|
20250107,141700,48234652,853,853,853,853,0
|
|
20250107,141600,48234652,853,852,853,852,314
|
|
20250107,141500,47966972,849,850,850,849,650
|
|
20250107,141400,47414579,850,850,850,850,84
|
|
20250107,141300,47343179,850,850,850,850,35
|
|
20250107,141200,47313429,853,853,853,853,0
|
|
20250107,141100,47313429,853,853,853,853,0
|
|
20250107,141000,47313429,853,853,853,853,0
|
|
20250107,140900,47313429,853,853,853,853,0
|
|
20250107,140800,47313429,853,853,853,853,0
|
|
20250107,140700,47313429,853,853,853,853,0
|
|
20250107,140600,47313429,853,853,853,853,149
|
|
20250107,140500,47186332,850,850,850,850,0
|
|
20250107,140400,47186332,850,850,850,850,94
|
|
20250107,140300,47106432,850,853,853,850,81
|
|
20250107,140200,47037579,851,851,851,851,0
|
|
20250107,140100,47037579,851,854,854,851,294
|
|
20250107,140000,46787382,854,854,854,854,2
|
|
20250107,135900,46785674,854,854,854,854,3
|
|
20250107,135800,46783112,854,854,854,854,3
|
|
20250107,135700,46780550,854,854,854,854,2
|
|
20250107,135600,46778842,854,854,854,850,150
|
|
20250107,135500,46651330,854,854,854,854,3
|
|
20250107,135400,46648768,854,854,854,854,2
|
|
20250107,135300,46647060,854,850,854,850,3
|
|
20250107,135200,46644506,854,854,854,854,2
|
|
20250107,135100,46642798,853,853,853,853,0
|
|
20250107,135000,46642798,853,853,853,853,0
|
|
20250107,134900,46642798,853,853,853,853,176
|
|
20250107,134800,46492670,853,853,853,853,0
|
|
20250107,134700,46492670,853,853,853,853,0
|
|
20250107,134600,46492670,853,853,853,853,0
|
|
20250107,134500,46492670,853,853,853,853,0
|
|
20250107,134400,46492670,853,853,853,853,0
|
|
20250107,134300,46492670,853,853,853,853,0
|
|
20250107,134200,46492670,853,853,853,853,0
|
|
20250107,134100,46492670,853,853,853,853,13
|
|
20250107,134000,46481581,849,849,849,849,25
|
|
20250107,133900,46460356,853,853,853,853,0
|
|
20250107,133800,46460356,853,853,853,853,0
|
|
20250107,133700,46460356,853,853,853,853,25
|
|
20250107,133600,46439031,849,850,850,849,453
|
|
20250107,133500,46054004,850,854,854,850,572
|
|
20250107,133400,45565900,850,851,851,850,30
|
|
20250107,133300,45540377,851,851,851,851,0
|
|
20250107,133200,45540377,851,851,851,851,0
|
|
20250107,133100,45540377,851,851,851,851,0
|
|
20250107,133000,45540377,851,851,851,851,0
|
|
20250107,132900,45540377,851,851,851,851,0
|
|
20250107,132800,45540377,851,851,851,851,0
|
|
20250107,132700,45540377,851,851,851,851,20
|
|
20250107,132600,45523357,856,856,856,856,1
|
|
20250107,132500,45522501,852,852,852,852,20
|
|
20250107,132400,45505461,852,852,852,852,0
|
|
20250107,132300,45505461,852,856,856,852,1201
|
|
20250107,132200,44482205,852,856,856,851,90
|
|
20250107,132100,44405425,855,852,855,852,1238
|
|
20250107,132000,43346995,855,855,855,855,200
|
|
20250107,131900,43175995,853,852,853,852,638
|
|
20250107,131800,42632209,850,850,851,849,759
|
|
20250107,131700,41986700,848,848,848,848,16
|
|
20250107,131600,41973132,849,849,849,849,0
|
|
20250107,131500,41973132,849,849,849,849,0
|
|
20250107,131400,41973132,849,849,849,849,0
|
|
20250107,131300,41973132,849,849,849,849,0
|
|
20250107,131200,41973132,849,849,849,849,0
|
|
20250107,131100,41973132,849,849,849,849,1
|
|
20250107,131000,41972283,849,847,849,847,159
|
|
20250107,130900,41837298,848,848,848,848,0
|
|
20250107,130800,41837298,848,848,848,848,0
|
|
20250107,130700,41837298,848,848,848,848,0
|
|
20250107,130600,41837298,848,848,848,848,0
|
|
20250107,130500,41837298,848,848,848,848,0
|
|
20250107,130400,41837298,848,848,848,848,1703
|
|
20250107,130300,40393154,847,847,847,847,17
|
|
20250107,130200,40378755,846,846,846,846,0
|
|
20250107,130100,40378755,846,846,846,846,0
|
|
20250107,130000,40378755,846,846,846,846,0
|
|
20250107,125900,40378755,846,846,846,846,1200
|
|
20250107,125800,39363555,846,846,846,846,277
|
|
20250107,125700,39129213,846,846,846,846,0
|
|
20250107,125600,39129213,846,848,848,846,150
|
|
20250107,125500,39002163,848,848,848,848,0
|
|
20250107,125400,39002163,848,848,848,848,0
|
|
20250107,125300,39002163,848,849,849,848,150
|
|
20250107,125200,38874913,848,848,848,848,50
|
|
20250107,125100,38832513,849,849,849,849,50
|
|
20250107,125000,38790063,849,849,849,849,100
|
|
20250107,124900,38705163,844,850,850,844,3292
|
|
20250107,124800,35920444,850,850,850,850,0
|
|
20250107,124700,35920444,850,850,850,850,0
|
|
20250107,124600,35920444,850,850,850,850,0
|
|
20250107,124500,35920444,850,850,850,850,0
|
|
20250107,124400,35920444,850,850,850,850,0
|
|
20250107,124300,35920444,850,850,850,850,0
|
|
20250107,124200,35920444,850,850,850,850,0
|
|
20250107,124100,35920444,850,850,850,850,0
|
|
20250107,124000,35920444,850,850,850,850,0
|
|
20250107,123900,35920444,850,850,850,850,0
|
|
20250107,123800,35920444,850,851,851,850,127
|
|
20250107,123700,35812427,851,851,851,851,0
|
|
20250107,123600,35812427,851,851,851,851,0
|
|
20250107,123500,35812427,851,851,851,851,0
|
|
20250107,123400,35812427,851,851,851,851,0
|
|
20250107,123300,35812427,851,851,851,851,0
|
|
20250107,123200,35812427,851,851,851,851,1
|
|
20250107,123100,35811576,856,856,856,856,0
|
|
20250107,123000,35811576,856,850,856,850,36
|
|
20250107,122900,35780952,850,850,850,850,0
|
|
20250107,122800,35780952,850,850,850,850,0
|
|
20250107,122700,35780952,850,850,850,850,0
|
|
20250107,122600,35780952,850,850,850,850,0
|
|
20250107,122500,35780952,850,850,850,850,0
|
|
20250107,122400,35780952,850,850,850,850,0
|
|
20250107,122300,35780952,850,850,850,850,0
|
|
20250107,122200,35780952,850,850,850,850,427
|
|
20250107,122100,35418002,849,849,849,849,100
|
|
20250107,122000,35333102,849,849,849,849,1
|
|
20250107,121900,35332253,849,849,849,849,100
|
|
20250107,121800,35247353,850,850,850,850,18
|
|
20250107,121700,35232053,849,849,849,849,0
|
|
20250107,121600,35232053,849,850,850,849,74
|
|
20250107,121500,35169206,850,851,851,850,1197
|
|
20250107,121400,34150732,851,851,851,851,0
|
|
20250107,121300,34150732,851,851,851,851,0
|
|
20250107,121200,34150732,851,851,851,851,0
|
|
20250107,121100,34150732,851,851,851,851,0
|
|
20250107,121000,34150732,851,851,851,851,0
|
|
20250107,120900,34150732,851,851,851,851,0
|
|
20250107,120800,34150732,851,851,851,851,2
|
|
20250107,120700,34149030,857,857,857,857,0
|
|
20250107,120600,34149030,857,857,857,857,0
|
|
20250107,120500,34149030,857,857,857,857,0
|
|
20250107,120400,34149030,857,857,857,857,0
|
|
20250107,120300,34149030,857,857,857,857,0
|
|
20250107,120200,34149030,857,857,857,857,0
|
|
20250107,120100,34149030,857,857,857,857,0
|
|
20250107,120000,34149030,857,857,857,857,0
|
|
20250107,115900,34149030,857,857,857,857,0
|
|
20250107,115800,34149030,857,857,857,857,0
|
|
20250107,115700,34149030,857,857,857,857,0
|
|
20250107,115600,34149030,857,855,857,855,200
|
|
20250107,115500,33977815,851,851,851,851,0
|
|
20250107,115400,33977815,851,851,851,851,218
|
|
20250107,115300,33792297,852,852,852,852,5
|
|
20250107,115200,33788037,855,855,855,855,0
|
|
20250107,115100,33788037,855,855,855,855,0
|
|
20250107,115000,33788037,855,855,855,855,0
|
|
20250107,114900,33788037,855,855,855,855,307
|
|
20250107,114800,33525552,855,855,855,855,0
|
|
20250107,114700,33525552,855,855,855,855,67
|
|
20250107,114600,33468267,850,850,850,850,0
|
|
20250107,114500,33468267,850,850,850,850,0
|
|
20250107,114400,33468267,850,850,850,850,0
|
|
20250107,114300,33468267,850,850,850,850,0
|
|
20250107,114200,33468267,850,850,850,850,0
|
|
20250107,114100,33468267,850,850,850,850,0
|
|
20250107,114000,33468267,850,850,850,850,0
|
|
20250107,113900,33468267,850,850,850,850,0
|
|
20250107,113800,33468267,850,850,850,850,0
|
|
20250107,113700,33468267,850,850,850,850,1
|
|
20250107,113600,33467417,850,850,850,850,0
|
|
20250107,113500,33467417,850,850,850,850,0
|
|
20250107,113400,33467417,850,850,850,850,0
|
|
20250107,113300,33467417,850,850,850,850,0
|
|
20250107,113200,33467417,850,850,850,850,0
|
|
20250107,113100,33467417,850,850,850,850,0
|
|
20250107,113000,33467417,850,850,850,850,122
|
|
20250107,112900,33363717,850,850,850,850,0
|
|
20250107,112800,33363717,850,850,850,850,0
|
|
20250107,112700,33363717,850,850,850,850,20
|
|
20250107,112600,33346717,850,850,850,850,0
|
|
20250107,112500,33346717,850,850,850,850,0
|
|
20250107,112400,33346717,850,850,850,850,421
|
|
20250107,112300,32988867,850,850,850,850,0
|
|
20250107,112200,32988867,850,850,850,850,0
|
|
20250107,112100,32988867,850,851,851,850,10
|
|
20250107,112000,32980366,851,851,851,851,0
|
|
20250107,111900,32980366,851,851,851,851,0
|
|
20250107,111800,32980366,851,851,851,851,0
|
|
20250107,111700,32980366,851,851,851,851,20
|
|
20250107,111600,32963346,855,855,855,854,550
|
|
20250107,111500,32493106,855,856,856,850,151
|
|
20250107,111400,32364590,856,857,857,856,97
|
|
20250107,111300,32281491,857,857,857,857,0
|
|
20250107,111200,32281491,857,857,857,857,0
|
|
20250107,111100,32281491,857,857,857,857,50
|
|
20250107,111000,32238641,857,857,857,857,0
|
|
20250107,110900,32238641,857,857,857,857,0
|
|
20250107,110800,32238641,857,857,857,857,1000
|
|
20250107,110700,31381641,856,856,856,856,202
|
|
20250107,110600,31208729,849,849,849,849,34
|
|
20250107,110500,31179863,849,849,849,849,0
|
|
20250107,110400,31179863,849,849,849,849,0
|
|
20250107,110300,31179863,849,849,849,849,0
|
|
20250107,110200,31179863,849,850,850,849,20
|
|
20250107,110100,31162873,857,857,857,857,0
|
|
20250107,110000,31162873,857,857,857,857,0
|
|
20250107,105900,31162873,857,857,857,857,0
|
|
20250107,105800,31162873,857,857,857,857,0
|
|
20250107,105700,31162873,857,857,857,857,0
|
|
20250107,105600,31162873,857,857,857,857,0
|
|
20250107,105500,31162873,857,857,857,857,0
|
|
20250107,105400,31162873,857,857,857,857,0
|
|
20250107,105300,31162873,857,857,857,857,0
|
|
20250107,105200,31162873,857,857,857,857,0
|
|
20250107,105100,31162873,857,857,857,857,0
|
|
20250107,105000,31162873,857,857,857,857,0
|
|
20250107,104900,31162873,857,857,857,857,0
|
|
20250107,104800,31162873,857,857,857,857,0
|
|
20250107,104700,31162873,857,849,857,845,1100
|
|
20250107,104600,30231107,849,849,849,849,0
|
|
20250107,104500,30231107,849,849,849,849,0
|
|
20250107,104400,30231107,849,849,849,849,0
|
|
20250107,104300,30231107,849,849,849,849,0
|
|
20250107,104200,30231107,849,849,849,849,0
|
|
20250107,104100,30231107,849,849,849,849,0
|
|
20250107,104000,30231107,849,849,849,849,0
|
|
20250107,103900,30231107,849,849,849,849,0
|
|
20250107,103800,30231107,849,849,849,849,100
|
|
20250107,103700,30146207,849,849,849,849,150
|
|
20250107,103600,30018857,850,850,850,850,50
|
|
20250107,103500,29976357,849,849,849,849,100
|
|
20250107,103400,29891457,849,852,852,849,779
|
|
20250107,103300,29229786,853,853,853,853,20
|
|
20250107,103200,29212726,852,852,852,852,0
|
|
20250107,103100,29212726,852,852,852,852,0
|
|
20250107,103000,29212726,852,853,853,852,45
|
|
20250107,102900,29174376,858,858,858,858,1
|
|
20250107,102800,29173518,853,853,853,853,20
|
|
20250107,102700,29156458,853,853,853,853,0
|
|
20250107,102600,29156458,853,853,853,853,20
|
|
20250107,102500,29139398,853,853,853,853,0
|
|
20250107,102400,29139398,853,853,853,853,10
|
|
20250107,102300,29130868,852,852,852,852,0
|
|
20250107,102200,29130868,852,853,853,852,635
|
|
20250107,102100,28589256,858,852,858,852,123
|
|
20250107,102000,28484386,852,851,852,851,120
|
|
20250107,101900,28382216,848,848,848,848,100
|
|
20250107,101800,28297416,848,848,848,848,0
|
|
20250107,101700,28297416,848,848,848,848,125
|
|
20250107,101600,28191416,848,848,848,848,0
|
|
20250107,101500,28191416,848,848,848,848,1
|
|
20250107,101400,28190568,848,848,848,848,100
|
|
20250107,101300,28105768,847,847,847,847,0
|
|
20250107,101200,28105768,847,847,847,847,0
|
|
20250107,101100,28105768,847,847,847,847,311
|
|
20250107,101000,27842351,847,847,847,847,224
|
|
20250107,100900,27652623,848,852,852,848,406
|
|
20250107,100800,27308331,848,848,848,848,0
|
|
20250107,100700,27308331,848,847,848,847,271
|
|
20250107,100600,27078549,844,852,852,844,2368
|
|
20250107,100500,25072502,850,850,850,850,139
|
|
20250107,100400,24954352,850,850,850,850,0
|
|
20250107,100300,24954352,850,850,850,850,0
|
|
20250107,100200,24954352,850,850,850,849,789
|
|
20250107,100100,24283872,851,851,851,851,200
|
|
20250107,100000,24113672,851,851,851,851,0
|
|
20250107,095900,24113672,851,851,851,851,0
|
|
20250107,095800,24113672,851,851,851,851,0
|
|
20250107,095700,24113672,851,851,851,851,0
|
|
20250107,095600,24113672,851,851,851,851,0
|
|
20250107,095500,24113672,851,853,853,851,908
|
|
20250107,095400,23339563,855,855,855,855,0
|
|
20250107,095300,23339563,855,855,855,855,0
|
|
20250107,095200,23339563,855,855,855,855,40
|
|
20250107,095100,23305363,858,858,858,858,0
|
|
20250107,095000,23305363,858,858,858,858,0
|
|
20250107,094900,23305363,858,858,858,858,10
|
|
20250107,094800,23296783,853,853,853,853,0
|
|
20250107,094700,23296783,853,853,853,853,0
|
|
20250107,094600,23296783,853,853,853,853,50
|
|
20250107,094500,23254133,853,853,853,853,1120
|
|
20250107,094400,22298773,853,853,853,851,3685
|
|
20250107,094300,19155778,853,853,853,852,19
|
|
20250107,094200,19139581,853,853,853,853,18
|
|
20250107,094100,19124227,853,853,853,853,0
|
|
20250107,094000,19124227,853,853,853,853,1
|
|
20250107,093900,19123374,851,851,851,851,0
|
|
20250107,093800,19123374,851,851,851,851,0
|
|
20250107,093700,19123374,851,851,851,851,354
|
|
20250107,093600,18822120,851,851,851,851,35
|
|
20250107,093500,18792335,851,850,851,850,327
|
|
20250107,093400,18514059,851,851,851,851,0
|
|
20250107,093300,18514059,851,850,851,850,16
|
|
20250107,093200,18500447,850,850,850,850,1
|
|
20250107,093100,18499597,851,851,851,851,227
|
|
20250107,093000,18306420,850,850,850,850,1101
|
|
20250107,092900,17370570,852,852,852,852,0
|
|
20250107,092800,17370570,852,852,852,852,0
|
|
20250107,092700,17370570,852,852,852,852,0
|
|
20250107,092600,17370570,852,852,852,852,701
|
|
20250107,092500,16773318,852,852,852,852,200
|
|
20250107,092400,16602918,853,853,853,853,0
|
|
20250107,092300,16602918,853,853,853,853,300
|
|
20250107,092200,16347018,853,853,853,853,0
|
|
20250107,092100,16347018,853,845,853,845,6008
|
|
20250107,092000,11243424,846,848,848,846,287
|
|
20250107,091900,11000565,850,848,850,846,443
|
|
20250107,091800,10625683,850,849,850,845,41
|
|
20250107,091700,10590858,848,847,848,843,45
|
|
20250107,091600,10552743,854,845,854,843,153
|
|
20250107,091500,10423428,845,852,852,845,213
|
|
20250107,091400,10243046,853,853,853,853,1
|
|
20250107,091300,10242193,848,848,848,848,0
|
|
20250107,091200,10242193,848,848,848,848,0
|
|
20250107,091100,10242193,848,853,854,848,53
|
|
20250107,091000,10197225,846,846,846,846,0
|
|
20250107,090900,10197225,846,846,846,846,0
|
|
20250107,090800,10197225,846,854,854,845,3488
|
|
20250107,090700,7245617,846,850,850,846,7000
|
|
20250107,090600,1318390,851,858,869,850,208
|
|
20250107,090500,1139330,857,848,857,848,6
|
|
20250107,090400,1134207,852,848,852,847,221
|
|
20250107,090300,946790,848,849,850,848,13
|
|
20250107,090200,935749,860,860,860,860,0
|
|
20250107,090100,935749,860,861,861,859,25
|
|
20250107,090000,914249,868,860,868,848,1062
|