602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,185900,118007960,803,803,803,803,3305
|
|
20250113,185800,118007960,803,803,803,803,0
|
|
20250113,185700,118007960,803,803,803,803,0
|
|
20250113,185600,118007960,803,803,803,803,0
|
|
20250113,185500,118007960,803,803,803,803,0
|
|
20250113,185400,118007960,803,803,803,803,0
|
|
20250113,185300,118007960,803,803,803,803,0
|
|
20250113,185200,118007960,803,803,803,803,0
|
|
20250113,185100,118007960,803,803,803,803,0
|
|
20250113,185000,118007960,803,803,803,803,0
|
|
20250113,184900,118007960,803,803,803,803,0
|
|
20250113,184800,118007960,803,803,803,803,0
|
|
20250113,184700,118007960,803,803,803,803,0
|
|
20250113,184600,118007960,803,803,803,803,0
|
|
20250113,184500,118007960,803,803,803,803,0
|
|
20250113,184400,118007960,803,803,803,803,0
|
|
20250113,184300,118007960,803,803,803,803,0
|
|
20250113,184200,118007960,803,803,803,803,0
|
|
20250113,184100,118007960,803,803,803,803,0
|
|
20250113,184000,118007960,803,803,803,803,0
|
|
20250113,183900,118007960,803,803,803,803,0
|
|
20250113,183800,118007960,803,803,803,803,0
|
|
20250113,183700,118007960,803,803,803,803,0
|
|
20250113,183600,118007960,803,803,803,803,0
|
|
20250113,183500,118007960,803,803,803,803,0
|
|
20250113,183400,118007960,803,803,803,803,0
|
|
20250113,183300,118007960,803,803,803,803,0
|
|
20250113,183200,118007960,803,803,803,803,0
|
|
20250113,183100,118007960,803,803,803,803,0
|
|
20250113,183000,118007960,803,803,803,803,0
|
|
20250113,182900,118007960,803,803,803,803,3305
|
|
20250113,182800,118007960,803,803,803,803,0
|
|
20250113,182700,118007960,803,803,803,803,0
|
|
20250113,182600,118007960,803,803,803,803,0
|
|
20250113,182500,118007960,803,803,803,803,0
|
|
20250113,182400,118007960,803,803,803,803,0
|
|
20250113,182300,118007960,803,803,803,803,0
|
|
20250113,182200,118007960,803,803,803,803,0
|
|
20250113,182100,118007960,803,803,803,803,0
|
|
20250113,182000,118007960,803,803,803,803,0
|
|
20250113,181900,118007960,803,803,803,803,0
|
|
20250113,181800,118007960,803,803,803,803,0
|
|
20250113,181700,118007960,803,803,803,803,0
|
|
20250113,181600,118007960,803,803,803,803,0
|
|
20250113,181500,118007960,803,803,803,803,0
|
|
20250113,181400,118007960,803,803,803,803,0
|
|
20250113,181300,118007960,803,803,803,803,0
|
|
20250113,181200,118007960,803,803,803,803,0
|
|
20250113,181100,118007960,803,803,803,803,0
|
|
20250113,181000,118007960,803,803,803,803,0
|
|
20250113,180900,118007960,803,803,803,803,0
|
|
20250113,180800,118007960,803,803,803,803,0
|
|
20250113,180700,118007960,803,803,803,803,0
|
|
20250113,180600,118007960,803,803,803,803,0
|
|
20250113,180500,118007960,803,803,803,803,0
|
|
20250113,180400,118007960,803,803,803,803,0
|
|
20250113,180300,118007960,803,803,803,803,0
|
|
20250113,180200,118007960,803,803,803,803,0
|
|
20250113,180100,118007960,803,803,803,803,0
|
|
20250113,180000,118007960,803,803,803,803,0
|
|
20250113,175900,118007960,803,803,803,803,3305
|
|
20250113,175800,118007960,803,803,803,803,0
|
|
20250113,175700,118007960,803,803,803,803,0
|
|
20250113,175600,118007960,803,803,803,803,0
|
|
20250113,175500,118007960,803,803,803,803,0
|
|
20250113,175400,118007960,803,803,803,803,0
|
|
20250113,175300,118007960,803,803,803,803,0
|
|
20250113,175200,118007960,803,803,803,803,0
|
|
20250113,175100,118007960,803,803,803,803,0
|
|
20250113,175000,118007960,803,803,803,803,0
|
|
20250113,174900,118007960,803,803,803,803,0
|
|
20250113,174800,118007960,803,803,803,803,0
|
|
20250113,174700,118007960,803,803,803,803,0
|
|
20250113,174600,118007960,803,803,803,803,0
|
|
20250113,174500,118007960,803,803,803,803,0
|
|
20250113,174400,118007960,803,803,803,803,0
|
|
20250113,174300,118007960,803,803,803,803,0
|
|
20250113,174200,118007960,803,803,803,803,0
|
|
20250113,174100,118007960,803,803,803,803,0
|
|
20250113,174000,118007960,803,803,803,803,0
|
|
20250113,173900,118007960,803,803,803,803,0
|
|
20250113,173800,118007960,803,803,803,803,0
|
|
20250113,173700,118007960,803,803,803,803,0
|
|
20250113,173600,118007960,803,803,803,803,0
|
|
20250113,173500,118007960,803,803,803,803,0
|
|
20250113,173400,118007960,803,803,803,803,0
|
|
20250113,173300,118007960,803,803,803,803,0
|
|
20250113,173200,118007960,803,803,803,803,0
|
|
20250113,173100,118007960,803,803,803,803,0
|
|
20250113,173000,118007960,803,803,803,803,0
|
|
20250113,172900,118007960,803,803,803,803,3305
|
|
20250113,172800,118007960,803,803,803,803,0
|
|
20250113,172700,118007960,803,803,803,803,0
|
|
20250113,172600,118007960,803,803,803,803,0
|
|
20250113,172500,118007960,803,803,803,803,0
|
|
20250113,172400,118007960,803,803,803,803,0
|
|
20250113,172300,118007960,803,803,803,803,0
|
|
20250113,172200,118007960,803,803,803,803,0
|
|
20250113,172100,118007960,803,803,803,803,0
|
|
20250113,172000,118007960,803,803,803,803,0
|
|
20250113,171900,118007960,803,803,803,803,0
|
|
20250113,171800,118007960,803,803,803,803,0
|
|
20250113,171700,118007960,803,803,803,803,0
|
|
20250113,171600,118007960,803,803,803,803,0
|
|
20250113,171500,118007960,803,803,803,803,0
|
|
20250113,171400,118007960,803,803,803,803,0
|
|
20250113,171300,118007960,803,803,803,803,0
|
|
20250113,171200,118007960,803,803,803,803,0
|
|
20250113,171100,118007960,803,803,803,803,0
|
|
20250113,171000,118007960,803,803,803,803,0
|
|
20250113,170900,118007960,803,803,803,803,0
|
|
20250113,170800,118007960,803,803,803,803,0
|
|
20250113,170700,118007960,803,803,803,803,0
|
|
20250113,170600,118007960,803,803,803,803,0
|
|
20250113,170500,118007960,803,803,803,803,0
|
|
20250113,170400,118007960,803,803,803,803,0
|
|
20250113,170300,118007960,803,803,803,803,0
|
|
20250113,170200,118007960,803,803,803,803,0
|
|
20250113,170100,118007960,803,803,803,803,0
|
|
20250113,170000,118007960,803,803,803,803,0
|
|
20250113,165900,118007960,803,803,803,803,3305
|
|
20250113,165800,118007960,803,803,803,803,0
|
|
20250113,165700,118007960,803,803,803,803,0
|
|
20250113,165600,118007960,803,803,803,803,0
|
|
20250113,165500,118007960,803,803,803,803,0
|
|
20250113,165400,118007960,803,803,803,803,0
|
|
20250113,165300,118007960,803,803,803,803,0
|
|
20250113,165200,118007960,803,803,803,803,0
|
|
20250113,165100,118007960,803,803,803,803,0
|
|
20250113,165000,118007960,803,803,803,803,0
|
|
20250113,164900,118007960,803,803,803,803,0
|
|
20250113,164800,118007960,803,803,803,803,0
|
|
20250113,164700,118007960,803,803,803,803,0
|
|
20250113,164600,118007960,803,803,803,803,0
|
|
20250113,164500,118007960,803,803,803,803,0
|
|
20250113,164400,118007960,803,803,803,803,0
|
|
20250113,164300,118007960,803,803,803,803,0
|
|
20250113,164200,118007960,803,803,803,803,0
|
|
20250113,164100,118007960,803,803,803,803,0
|
|
20250113,164000,118007960,803,803,803,803,0
|
|
20250113,163900,118007960,803,803,803,803,0
|
|
20250113,163800,118007960,803,803,803,803,0
|
|
20250113,163700,118007960,803,803,803,803,0
|
|
20250113,163600,118007960,803,803,803,803,0
|
|
20250113,163500,118007960,803,803,803,803,0
|
|
20250113,163400,118007960,803,803,803,803,0
|
|
20250113,163300,118007960,803,803,803,803,0
|
|
20250113,163200,118007960,803,803,803,803,0
|
|
20250113,163100,118007960,803,803,803,803,0
|
|
20250113,163000,118007960,803,803,803,803,0
|
|
20250113,162900,118007960,803,803,803,803,3305
|
|
20250113,162800,118007960,803,803,803,803,0
|
|
20250113,162700,118007960,803,803,803,803,0
|
|
20250113,162600,118007960,803,803,803,803,0
|
|
20250113,162500,118007960,803,803,803,803,0
|
|
20250113,162400,118007960,803,803,803,803,0
|
|
20250113,162300,118007960,803,803,803,803,0
|
|
20250113,162200,118007960,803,803,803,803,0
|
|
20250113,162100,118007960,803,803,803,803,0
|
|
20250113,162000,118007960,803,803,803,803,0
|
|
20250113,161900,118007960,803,803,803,803,0
|
|
20250113,161800,118007960,803,803,803,803,0
|
|
20250113,161700,118007960,803,803,803,803,0
|
|
20250113,161600,118007960,803,803,803,803,0
|
|
20250113,161500,118007960,803,803,803,803,0
|
|
20250113,161400,118007960,803,803,803,803,0
|
|
20250113,161300,118007960,803,803,803,803,0
|
|
20250113,161200,118007960,803,803,803,803,0
|
|
20250113,161100,118007960,803,803,803,803,0
|
|
20250113,161000,118007960,803,803,803,803,0
|
|
20250113,160900,118007960,803,803,803,803,0
|
|
20250113,160800,118007960,803,803,803,803,0
|
|
20250113,160700,118007960,803,803,803,803,0
|
|
20250113,160600,118007960,803,803,803,803,0
|
|
20250113,160500,118007960,803,803,803,803,0
|
|
20250113,160400,118007960,803,803,803,803,0
|
|
20250113,160300,118007960,803,803,803,803,0
|
|
20250113,160200,118007960,803,803,803,803,0
|
|
20250113,160100,118007960,803,803,803,803,0
|
|
20250113,160000,118007960,803,803,803,803,0
|
|
20250113,155900,118007960,803,803,803,803,3305
|
|
20250113,155800,118007960,803,803,803,803,0
|
|
20250113,155700,118007960,803,803,803,803,0
|
|
20250113,155600,118007960,803,803,803,803,0
|
|
20250113,155500,118007960,803,803,803,803,0
|
|
20250113,155400,118007960,803,803,803,803,0
|
|
20250113,155300,118007960,803,803,803,803,0
|
|
20250113,155200,118007960,803,803,803,803,0
|
|
20250113,155100,118007960,803,803,803,803,0
|
|
20250113,155000,118007960,803,803,803,803,0
|
|
20250113,154900,118007960,803,803,803,803,0
|
|
20250113,154800,118007960,803,803,803,803,0
|
|
20250113,154700,118007960,803,803,803,803,0
|
|
20250113,154600,118007960,803,803,803,803,0
|
|
20250113,154500,118007960,803,803,803,803,0
|
|
20250113,154400,118007960,803,803,803,803,0
|
|
20250113,154300,118007960,803,803,803,803,0
|
|
20250113,154200,118007960,803,803,803,803,0
|
|
20250113,154100,118007960,803,803,803,803,0
|
|
20250113,154000,118007960,803,803,803,803,0
|
|
20250113,153900,118007960,803,803,803,803,0
|
|
20250113,153800,118007960,803,803,803,803,0
|
|
20250113,153700,118007960,803,803,803,803,0
|
|
20250113,153600,118007960,803,803,803,803,0
|
|
20250113,153500,118007960,803,803,803,803,0
|
|
20250113,153400,118007960,803,803,803,803,0
|
|
20250113,153300,118007960,803,803,803,803,0
|
|
20250113,153200,118007960,803,803,803,803,0
|
|
20250113,153100,118007960,803,803,803,803,0
|
|
20250113,153000,118007960,803,803,803,803,3305
|
|
20250113,152900,115354045,808,808,808,808,0
|
|
20250113,152800,115354045,808,808,808,808,0
|
|
20250113,152700,115354045,808,808,808,808,0
|
|
20250113,152600,115354045,808,808,808,808,0
|
|
20250113,152500,115354045,808,808,808,808,0
|
|
20250113,152400,115354045,808,808,808,808,0
|
|
20250113,152300,115354045,808,808,808,808,0
|
|
20250113,152200,115354045,808,808,808,808,0
|
|
20250113,152100,115354045,808,808,808,808,0
|
|
20250113,152000,115354045,808,808,808,808,0
|
|
20250113,151900,115354045,808,808,808,808,0
|
|
20250113,151800,115354045,808,808,808,808,20
|
|
20250113,151700,115337885,806,806,806,806,0
|
|
20250113,151600,115337885,806,806,806,806,0
|
|
20250113,151500,115337885,806,806,806,806,0
|
|
20250113,151400,115337885,806,806,806,806,0
|
|
20250113,151300,115337885,806,806,806,806,0
|
|
20250113,151200,115337885,806,806,806,806,0
|
|
20250113,151100,115337885,806,806,806,806,1
|
|
20250113,151000,115337079,803,803,803,803,90
|
|
20250113,150900,115264809,808,808,808,808,0
|
|
20250113,150800,115264809,808,808,808,808,74
|
|
20250113,150700,115205017,803,804,804,803,1035
|
|
20250113,150600,114373591,804,804,804,804,0
|
|
20250113,150500,114373591,804,804,804,804,500
|
|
20250113,150400,113971591,804,804,804,804,0
|
|
20250113,150300,113971591,804,804,804,804,0
|
|
20250113,150200,113971591,804,804,804,804,0
|
|
20250113,150100,113971591,804,804,804,804,0
|
|
20250113,150000,113971591,804,804,804,804,0
|
|
20250113,145900,113971591,804,804,804,804,0
|
|
20250113,145800,113971591,804,804,804,804,0
|
|
20250113,145700,113971591,804,804,804,804,0
|
|
20250113,145600,113971591,804,804,804,804,0
|
|
20250113,145500,113971591,804,804,804,804,0
|
|
20250113,145400,113971591,804,804,804,804,0
|
|
20250113,145300,113971591,804,804,804,804,0
|
|
20250113,145200,113971591,804,804,804,804,329
|
|
20250113,145100,113707075,804,804,804,804,300
|
|
20250113,145000,113465875,804,804,804,804,0
|
|
20250113,144900,113465875,804,804,804,804,0
|
|
20250113,144800,113465875,804,804,804,804,100
|
|
20250113,144700,113385475,804,804,804,804,100
|
|
20250113,144600,113305075,804,804,804,804,34
|
|
20250113,144500,113277739,804,804,804,804,0
|
|
20250113,144400,113277739,804,804,804,804,0
|
|
20250113,144300,113277739,804,804,804,804,0
|
|
20250113,144200,113277739,804,804,804,804,0
|
|
20250113,144100,113277739,804,804,804,804,0
|
|
20250113,144000,113277739,804,804,804,804,0
|
|
20250113,143900,113277739,804,804,804,804,0
|
|
20250113,143800,113277739,804,804,804,804,10
|
|
20250113,143700,113269699,803,803,803,803,0
|
|
20250113,143600,113269699,803,803,803,803,0
|
|
20250113,143500,113269699,803,803,803,803,0
|
|
20250113,143400,113269699,803,803,803,803,500
|
|
20250113,143300,112868199,804,804,804,804,0
|
|
20250113,143200,112868199,804,804,804,804,60
|
|
20250113,143100,112819959,804,804,804,804,2
|
|
20250113,143000,112818351,802,802,802,802,0
|
|
20250113,142900,112818351,802,802,802,802,0
|
|
20250113,142800,112818351,802,802,802,802,0
|
|
20250113,142700,112818351,802,802,802,802,0
|
|
20250113,142600,112818351,802,802,802,802,0
|
|
20250113,142500,112818351,802,802,802,802,0
|
|
20250113,142400,112818351,802,802,802,802,0
|
|
20250113,142300,112818351,802,803,803,802,30
|
|
20250113,142200,112794290,803,803,803,803,1
|
|
20250113,142100,112793487,804,804,804,804,2
|
|
20250113,142000,112791879,804,804,804,804,4
|
|
20250113,141900,112788663,804,804,804,804,2
|
|
20250113,141800,112787055,804,804,804,804,2
|
|
20250113,141700,112785447,803,803,803,802,204
|
|
20250113,141600,112621835,802,802,802,802,32
|
|
20250113,141500,112596171,804,804,804,804,0
|
|
20250113,141400,112596171,804,803,804,803,365
|
|
20250113,141300,112302949,803,803,803,803,2
|
|
20250113,141200,112301343,804,804,804,804,0
|
|
20250113,141100,112301343,804,804,804,804,0
|
|
20250113,141000,112301343,804,804,804,804,5
|
|
20250113,140900,112297323,804,804,804,804,0
|
|
20250113,140800,112297323,804,804,804,804,0
|
|
20250113,140700,112297323,804,804,804,804,0
|
|
20250113,140600,112297323,804,804,804,804,0
|
|
20250113,140500,112297323,804,804,804,804,0
|
|
20250113,140400,112297323,804,804,804,804,0
|
|
20250113,140300,112297323,804,804,804,804,0
|
|
20250113,140200,112297323,804,804,804,804,0
|
|
20250113,140100,112297323,804,804,804,804,0
|
|
20250113,140000,112297323,804,804,804,804,20
|
|
20250113,135900,112281243,804,804,804,804,0
|
|
20250113,135800,112281243,804,804,804,804,0
|
|
20250113,135700,112281243,804,803,804,803,3000
|
|
20250113,135600,109869261,802,802,802,802,0
|
|
20250113,135500,109869261,802,802,802,802,2
|
|
20250113,135400,109867657,802,802,802,802,0
|
|
20250113,135300,109867657,802,802,802,802,0
|
|
20250113,135200,109867657,802,802,802,802,1
|
|
20250113,135100,109866855,804,804,804,804,0
|
|
20250113,135000,109866855,804,804,804,804,0
|
|
20250113,134900,109866855,804,804,804,804,0
|
|
20250113,134800,109866855,804,804,804,804,0
|
|
20250113,134700,109866855,804,804,804,804,0
|
|
20250113,134600,109866855,804,804,804,804,2
|
|
20250113,134500,109865247,804,804,804,804,0
|
|
20250113,134400,109865247,804,804,804,804,0
|
|
20250113,134300,109865247,804,804,804,804,0
|
|
20250113,134200,109865247,804,804,804,804,0
|
|
20250113,134100,109865247,804,804,804,804,0
|
|
20250113,134000,109865247,804,804,804,804,0
|
|
20250113,133900,109865247,804,804,804,804,0
|
|
20250113,133800,109865247,804,804,804,804,0
|
|
20250113,133700,109865247,804,804,804,804,0
|
|
20250113,133600,109865247,804,804,804,804,0
|
|
20250113,133500,109865247,804,804,804,804,0
|
|
20250113,133400,109865247,804,804,804,804,0
|
|
20250113,133300,109865247,804,804,804,804,0
|
|
20250113,133200,109865247,804,804,804,804,0
|
|
20250113,133100,109865247,804,804,804,804,0
|
|
20250113,133000,109865247,804,804,804,804,0
|
|
20250113,132900,109865247,804,804,804,804,0
|
|
20250113,132800,109865247,804,804,804,804,0
|
|
20250113,132700,109865247,804,804,804,804,0
|
|
20250113,132600,109865247,804,804,804,804,0
|
|
20250113,132500,109865247,804,804,804,804,0
|
|
20250113,132400,109865247,804,804,804,804,0
|
|
20250113,132300,109865247,804,804,804,804,0
|
|
20250113,132200,109865247,804,804,804,804,0
|
|
20250113,132100,109865247,804,804,804,804,0
|
|
20250113,132000,109865247,804,804,804,804,0
|
|
20250113,131900,109865247,804,804,804,804,0
|
|
20250113,131800,109865247,804,804,804,804,0
|
|
20250113,131700,109865247,804,804,804,804,0
|
|
20250113,131600,109865247,804,804,804,804,0
|
|
20250113,131500,109865247,804,804,804,804,0
|
|
20250113,131400,109865247,804,804,804,804,0
|
|
20250113,131300,109865247,804,804,804,804,0
|
|
20250113,131200,109865247,804,803,804,803,4312
|
|
20250113,131100,106399892,803,800,803,800,3107
|
|
20250113,131000,103914271,799,799,799,799,271
|
|
20250113,130900,103697742,799,799,799,799,51
|
|
20250113,130800,103656993,800,800,800,800,0
|
|
20250113,130700,103656993,800,800,800,800,0
|
|
20250113,130600,103656993,800,800,800,800,50
|
|
20250113,130500,103616993,800,800,800,800,0
|
|
20250113,130400,103616993,800,800,800,800,0
|
|
20250113,130300,103616993,800,800,800,800,50
|
|
20250113,130200,103576993,800,800,800,800,0
|
|
20250113,130100,103576993,800,800,800,800,0
|
|
20250113,130000,103576993,800,800,800,800,1
|
|
20250113,125900,103576193,799,799,799,799,0
|
|
20250113,125800,103576193,799,799,799,799,0
|
|
20250113,125700,103576193,799,799,799,799,0
|
|
20250113,125600,103576193,799,799,799,799,0
|
|
20250113,125500,103576193,799,799,799,799,50
|
|
20250113,125400,103536243,799,799,799,799,0
|
|
20250113,125300,103536243,799,799,799,799,0
|
|
20250113,125200,103536243,799,799,799,799,1
|
|
20250113,125100,103535444,799,799,799,799,0
|
|
20250113,125000,103535444,799,799,799,799,40
|
|
20250113,124900,103503484,798,798,798,798,0
|
|
20250113,124800,103503484,798,798,798,798,0
|
|
20250113,124700,103503484,798,798,798,798,0
|
|
20250113,124600,103503484,798,798,798,798,10
|
|
20250113,124500,103495504,798,798,798,798,0
|
|
20250113,124400,103495504,798,798,798,798,2
|
|
20250113,124300,103493908,797,797,797,797,1
|
|
20250113,124200,103493111,798,798,798,798,155
|
|
20250113,124100,103369421,798,798,798,798,1667
|
|
20250113,124000,102039155,798,799,799,798,1000
|
|
20250113,123900,101240236,800,800,800,800,0
|
|
20250113,123800,101240236,800,800,800,800,0
|
|
20250113,123700,101240236,800,800,800,800,0
|
|
20250113,123600,101240236,800,800,800,800,0
|
|
20250113,123500,101240236,800,800,800,800,0
|
|
20250113,123400,101240236,800,800,800,800,10
|
|
20250113,123300,101232236,800,800,800,800,0
|
|
20250113,123200,101232236,800,800,800,800,0
|
|
20250113,123100,101232236,800,800,800,800,0
|
|
20250113,123000,101232236,800,800,800,800,10
|
|
20250113,122900,101224236,800,800,800,800,5
|
|
20250113,122800,101220236,800,800,800,800,0
|
|
20250113,122700,101220236,800,800,800,800,0
|
|
20250113,122600,101220236,800,800,800,800,10
|
|
20250113,122500,101212236,798,798,798,798,0
|
|
20250113,122400,101212236,798,798,798,797,476
|
|
20250113,122300,100832819,798,798,798,798,10
|
|
20250113,122200,100824839,797,797,797,797,0
|
|
20250113,122100,100824839,797,797,797,797,0
|
|
20250113,122000,100824839,797,797,797,797,0
|
|
20250113,121900,100824839,797,797,797,797,0
|
|
20250113,121800,100824839,797,797,797,797,0
|
|
20250113,121700,100824839,797,797,797,797,1319
|
|
20250113,121600,99773596,800,800,800,800,10
|
|
20250113,121500,99765596,800,800,800,800,0
|
|
20250113,121400,99765596,800,800,800,800,0
|
|
20250113,121300,99765596,800,800,800,800,0
|
|
20250113,121200,99765596,800,800,800,800,0
|
|
20250113,121100,99765596,800,799,800,797,9985
|
|
20250113,121000,91799818,799,800,800,799,3486
|
|
20250113,120900,89014491,800,800,800,800,0
|
|
20250113,120800,89014491,800,801,801,800,3635
|
|
20250113,120700,86104858,802,802,802,802,4580
|
|
20250113,120600,82431698,804,804,804,804,0
|
|
20250113,120500,82431698,804,804,804,804,0
|
|
20250113,120400,82431698,804,804,804,804,0
|
|
20250113,120300,82431698,804,804,804,804,0
|
|
20250113,120200,82431698,804,804,804,804,0
|
|
20250113,120100,82431698,804,804,804,804,0
|
|
20250113,120000,82431698,804,804,804,804,100
|
|
20250113,115900,82351298,802,802,802,802,0
|
|
20250113,115800,82351298,802,802,802,802,0
|
|
20250113,115700,82351298,802,803,803,802,14
|
|
20250113,115600,82340067,805,805,805,805,100
|
|
20250113,115500,82259567,803,803,803,803,10
|
|
20250113,115400,82251537,805,805,805,805,0
|
|
20250113,115300,82251537,805,805,805,805,0
|
|
20250113,115200,82251537,805,805,805,805,0
|
|
20250113,115100,82251537,805,805,805,805,0
|
|
20250113,115000,82251537,805,805,805,805,0
|
|
20250113,114900,82251537,805,805,805,805,0
|
|
20250113,114800,82251537,805,805,805,805,101
|
|
20250113,114700,82170232,805,805,805,805,0
|
|
20250113,114600,82170232,805,805,805,805,0
|
|
20250113,114500,82170232,805,805,805,805,2
|
|
20250113,114400,82168622,805,805,805,805,0
|
|
20250113,114300,82168622,805,805,805,805,0
|
|
20250113,114200,82168622,805,805,805,805,0
|
|
20250113,114100,82168622,805,805,805,805,0
|
|
20250113,114000,82168622,805,805,805,805,0
|
|
20250113,113900,82168622,805,805,805,805,0
|
|
20250113,113800,82168622,805,805,805,805,0
|
|
20250113,113700,82168622,805,804,805,804,200
|
|
20250113,113600,82007821,804,804,804,804,0
|
|
20250113,113500,82007821,804,804,804,804,100
|
|
20250113,113400,81927421,804,804,804,804,0
|
|
20250113,113300,81927421,804,804,804,804,1
|
|
20250113,113200,81926617,804,804,804,804,0
|
|
20250113,113100,81926617,804,804,804,804,0
|
|
20250113,113000,81926617,804,804,804,804,0
|
|
20250113,112900,81926617,804,804,804,804,0
|
|
20250113,112800,81926617,804,804,804,804,0
|
|
20250113,112700,81926617,804,804,804,804,0
|
|
20250113,112600,81926617,804,803,804,803,501
|
|
20250113,112500,81523849,799,799,799,799,0
|
|
20250113,112400,81523849,799,799,799,799,0
|
|
20250113,112300,81523849,799,799,799,799,0
|
|
20250113,112200,81523849,799,799,799,799,0
|
|
20250113,112100,81523849,799,799,799,799,0
|
|
20250113,112000,81523849,799,799,799,799,1
|
|
20250113,111900,81523050,800,802,802,800,2000
|
|
20250113,111800,79922255,805,805,805,805,0
|
|
20250113,111700,79922255,805,805,805,805,0
|
|
20250113,111600,79922255,805,805,805,805,0
|
|
20250113,111500,79922255,805,805,805,805,0
|
|
20250113,111400,79922255,805,805,805,805,0
|
|
20250113,111300,79922255,805,805,805,805,201
|
|
20250113,111200,79760450,806,806,806,806,0
|
|
20250113,111100,79760450,806,806,806,806,0
|
|
20250113,111000,79760450,806,806,806,806,0
|
|
20250113,110900,79760450,806,806,806,806,0
|
|
20250113,110800,79760450,806,806,806,806,0
|
|
20250113,110700,79760450,806,807,807,806,17
|
|
20250113,110600,79746747,807,807,807,807,1
|
|
20250113,110500,79745940,801,804,804,801,1189
|
|
20250113,110400,78792131,804,804,804,804,1000
|
|
20250113,110300,77988131,804,804,804,804,0
|
|
20250113,110200,77988131,804,804,804,804,0
|
|
20250113,110100,77988131,804,804,804,804,0
|
|
20250113,110000,77988131,804,804,804,804,0
|
|
20250113,105900,77988131,804,804,804,804,200
|
|
20250113,105800,77827331,809,809,809,809,0
|
|
20250113,105700,77827331,809,809,809,809,0
|
|
20250113,105600,77827331,809,809,809,809,0
|
|
20250113,105500,77827331,809,809,809,809,100
|
|
20250113,105400,77746431,811,811,811,811,0
|
|
20250113,105300,77746431,811,811,811,811,0
|
|
20250113,105200,77746431,811,811,811,811,0
|
|
20250113,105100,77746431,811,811,811,811,0
|
|
20250113,105000,77746431,811,811,811,811,0
|
|
20250113,104900,77746431,811,811,811,811,0
|
|
20250113,104800,77746431,811,811,811,811,0
|
|
20250113,104700,77746431,811,809,811,809,100
|
|
20250113,104600,77665459,807,807,807,807,0
|
|
20250113,104500,77665459,807,807,807,807,150
|
|
20250113,104400,77544409,808,808,808,808,0
|
|
20250113,104300,77544409,808,808,808,808,0
|
|
20250113,104200,77544409,808,808,808,808,0
|
|
20250113,104100,77544409,808,808,808,808,0
|
|
20250113,104000,77544409,808,808,808,808,0
|
|
20250113,103900,77544409,808,808,808,808,0
|
|
20250113,103800,77544409,808,808,808,808,0
|
|
20250113,103700,77544409,808,808,808,808,0
|
|
20250113,103600,77544409,808,808,808,808,0
|
|
20250113,103500,77544409,808,808,808,808,0
|
|
20250113,103400,77544409,808,808,808,807,55
|
|
20250113,103300,77499987,811,811,811,811,0
|
|
20250113,103200,77499987,811,811,811,811,0
|
|
20250113,103100,77499987,811,811,811,811,0
|
|
20250113,103000,77499987,811,811,811,811,0
|
|
20250113,102900,77499987,811,811,811,811,0
|
|
20250113,102800,77499987,811,811,811,811,0
|
|
20250113,102700,77499987,811,811,811,811,0
|
|
20250113,102600,77499987,811,811,811,811,0
|
|
20250113,102500,77499987,811,811,811,811,2
|
|
20250113,102400,77498365,802,802,802,802,0
|
|
20250113,102300,77498365,802,802,802,802,0
|
|
20250113,102200,77498365,802,802,802,802,50
|
|
20250113,102100,77458265,811,811,811,811,200
|
|
20250113,102000,77296065,811,811,811,811,6
|
|
20250113,101900,77291199,812,812,812,812,0
|
|
20250113,101800,77291199,812,812,812,812,0
|
|
20250113,101700,77291199,812,812,812,812,0
|
|
20250113,101600,77291199,812,812,812,812,0
|
|
20250113,101500,77291199,812,812,812,812,0
|
|
20250113,101400,77291199,812,812,812,812,0
|
|
20250113,101300,77291199,812,804,812,804,3333
|
|
20250113,101200,74599626,804,803,804,803,2070
|
|
20250113,101100,72935385,804,804,804,804,15
|
|
20250113,101000,72923325,804,800,804,798,10159
|
|
20250113,100900,64808461,800,800,800,800,1
|
|
20250113,100800,64807661,800,800,800,800,8169
|
|
20250113,100700,58272461,800,801,801,800,10000
|
|
20250113,100600,50269976,801,806,806,801,10000
|
|
20250113,100500,42243823,807,807,807,807,0
|
|
20250113,100400,42243823,807,806,807,806,108
|
|
20250113,100300,42156770,807,807,807,807,8
|
|
20250113,100200,42150314,806,807,807,806,45
|
|
20250113,100100,42114043,807,807,807,807,817
|
|
20250113,100000,41454724,811,811,811,811,0
|
|
20250113,095900,41454724,811,811,811,811,0
|
|
20250113,095800,41454724,811,811,811,811,0
|
|
20250113,095700,41454724,811,811,811,811,0
|
|
20250113,095600,41454724,811,811,811,811,0
|
|
20250113,095500,41454724,811,811,811,811,0
|
|
20250113,095400,41454724,811,811,811,811,0
|
|
20250113,095300,41454724,811,811,811,811,7
|
|
20250113,095200,41449047,806,806,806,806,1000
|
|
20250113,095100,40643047,811,811,811,811,1
|
|
20250113,095000,40642236,811,811,811,811,10
|
|
20250113,094900,40634126,811,811,811,811,21
|
|
20250113,094800,40617095,811,811,811,811,13
|
|
20250113,094700,40606552,813,813,813,813,0
|
|
20250113,094600,40606552,813,813,813,813,1
|
|
20250113,094500,40605739,813,813,813,813,0
|
|
20250113,094400,40605739,813,813,813,813,2
|
|
20250113,094300,40604113,806,806,806,806,0
|
|
20250113,094200,40604113,806,806,806,806,0
|
|
20250113,094100,40604113,806,806,806,806,5000
|
|
20250113,094000,36574113,806,806,806,806,0
|
|
20250113,093900,36574113,806,807,807,806,379
|
|
20250113,093800,36268545,805,805,805,805,0
|
|
20250113,093700,36268545,805,805,805,805,63
|
|
20250113,093600,36217830,812,808,812,808,4
|
|
20250113,093500,36214590,808,808,808,808,472
|
|
20250113,093400,35833214,808,808,808,808,0
|
|
20250113,093300,35833214,808,808,808,808,0
|
|
20250113,093200,35833214,808,807,808,807,251
|
|
20250113,093100,35630656,807,807,807,807,0
|
|
20250113,093000,35630656,807,807,807,807,0
|
|
20250113,092900,35630656,807,807,807,807,0
|
|
20250113,092800,35630656,807,807,807,807,0
|
|
20250113,092700,35630656,807,804,807,804,401
|
|
20250113,092600,35307502,803,803,803,803,0
|
|
20250113,092500,35307502,803,803,803,803,0
|
|
20250113,092400,35307502,803,803,803,803,0
|
|
20250113,092300,35307502,803,803,803,803,0
|
|
20250113,092200,35307502,803,803,803,803,0
|
|
20250113,092100,35307502,803,805,805,803,23
|
|
20250113,092000,35289019,802,805,805,802,8500
|
|
20250113,091900,28467191,810,810,810,810,10
|
|
20250113,091800,28459091,810,815,815,810,8567
|
|
20250113,091700,21493827,816,816,816,816,1554
|
|
20250113,091600,20225763,817,818,819,817,4324
|
|
20250113,091500,16690742,818,818,818,817,27
|
|
20250113,091400,16668657,818,818,818,818,0
|
|
20250113,091300,16668657,818,817,818,817,4
|
|
20250113,091200,16665386,810,812,812,810,1102
|
|
20250113,091100,15771962,812,812,812,812,0
|
|
20250113,091000,15771962,812,812,812,812,0
|
|
20250113,090900,15771962,812,812,812,812,170
|
|
20250113,090800,15633922,812,812,812,812,0
|
|
20250113,090700,15633922,812,818,819,812,123
|
|
20250113,090600,15533329,810,810,810,810,0
|
|
20250113,090500,15533329,810,810,810,810,0
|
|
20250113,090400,15533329,810,810,810,810,6
|
|
20250113,090300,15528469,810,816,816,810,10000
|
|
20250113,090200,7395300,822,807,822,807,4819
|
|
20250113,090100,3463262,807,803,807,803,2
|
|
20250113,090000,3461652,805,803,808,802,4305
|