602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,185900,138124496,820,820,820,820,3265
|
|
20250123,185800,138124496,820,820,820,820,0
|
|
20250123,185700,138124496,820,820,820,820,0
|
|
20250123,185600,138124496,820,820,820,820,0
|
|
20250123,185500,138124496,820,820,820,820,0
|
|
20250123,185400,138124496,820,820,820,820,0
|
|
20250123,185300,138124496,820,820,820,820,0
|
|
20250123,185200,138124496,820,820,820,820,0
|
|
20250123,185100,138124496,820,820,820,820,0
|
|
20250123,185000,138124496,820,820,820,820,0
|
|
20250123,184900,138124496,820,820,820,820,0
|
|
20250123,184800,138124496,820,820,820,820,0
|
|
20250123,184700,138124496,820,820,820,820,0
|
|
20250123,184600,138124496,820,820,820,820,0
|
|
20250123,184500,138124496,820,820,820,820,0
|
|
20250123,184400,138124496,820,820,820,820,0
|
|
20250123,184300,138124496,820,820,820,820,0
|
|
20250123,184200,138124496,820,820,820,820,0
|
|
20250123,184100,138124496,820,820,820,820,0
|
|
20250123,184000,138124496,820,820,820,820,0
|
|
20250123,183900,138124496,820,820,820,820,0
|
|
20250123,183800,138124496,820,820,820,820,0
|
|
20250123,183700,138124496,820,820,820,820,0
|
|
20250123,183600,138124496,820,820,820,820,0
|
|
20250123,183500,138124496,820,820,820,820,0
|
|
20250123,183400,138124496,820,820,820,820,0
|
|
20250123,183300,138124496,820,820,820,820,0
|
|
20250123,183200,138124496,820,820,820,820,0
|
|
20250123,183100,138124496,820,820,820,820,0
|
|
20250123,183000,138124496,820,820,820,820,0
|
|
20250123,182900,138124496,820,820,820,820,3265
|
|
20250123,182800,138124496,820,820,820,820,0
|
|
20250123,182700,138124496,820,820,820,820,0
|
|
20250123,182600,138124496,820,820,820,820,0
|
|
20250123,182500,138124496,820,820,820,820,0
|
|
20250123,182400,138124496,820,820,820,820,0
|
|
20250123,182300,138124496,820,820,820,820,0
|
|
20250123,182200,138124496,820,820,820,820,0
|
|
20250123,182100,138124496,820,820,820,820,0
|
|
20250123,182000,138124496,820,820,820,820,0
|
|
20250123,181900,138124496,820,820,820,820,0
|
|
20250123,181800,138124496,820,820,820,820,0
|
|
20250123,181700,138124496,820,820,820,820,0
|
|
20250123,181600,138124496,820,820,820,820,0
|
|
20250123,181500,138124496,820,820,820,820,0
|
|
20250123,181400,138124496,820,820,820,820,0
|
|
20250123,181300,138124496,820,820,820,820,0
|
|
20250123,181200,138124496,820,820,820,820,0
|
|
20250123,181100,138124496,820,820,820,820,0
|
|
20250123,181000,138124496,820,820,820,820,0
|
|
20250123,180900,138124496,820,820,820,820,0
|
|
20250123,180800,138124496,820,820,820,820,0
|
|
20250123,180700,138124496,820,820,820,820,0
|
|
20250123,180600,138124496,820,820,820,820,0
|
|
20250123,180500,138124496,820,820,820,820,0
|
|
20250123,180400,138124496,820,820,820,820,0
|
|
20250123,180300,138124496,820,820,820,820,0
|
|
20250123,180200,138124496,820,820,820,820,0
|
|
20250123,180100,138124496,820,820,820,820,0
|
|
20250123,180000,138124496,820,820,820,820,0
|
|
20250123,175900,138124496,820,820,820,820,3265
|
|
20250123,175800,138124496,820,820,820,820,0
|
|
20250123,175700,138124496,820,820,820,820,0
|
|
20250123,175600,138124496,820,820,820,820,0
|
|
20250123,175500,138124496,820,820,820,820,0
|
|
20250123,175400,138124496,820,820,820,820,0
|
|
20250123,175300,138124496,820,820,820,820,0
|
|
20250123,175200,138124496,820,820,820,820,0
|
|
20250123,175100,138124496,820,820,820,820,0
|
|
20250123,175000,138124496,820,820,820,820,0
|
|
20250123,174900,138124496,820,820,820,820,0
|
|
20250123,174800,138124496,820,820,820,820,0
|
|
20250123,174700,138124496,820,820,820,820,0
|
|
20250123,174600,138124496,820,820,820,820,0
|
|
20250123,174500,138124496,820,820,820,820,0
|
|
20250123,174400,138124496,820,820,820,820,0
|
|
20250123,174300,138124496,820,820,820,820,0
|
|
20250123,174200,138124496,820,820,820,820,0
|
|
20250123,174100,138124496,820,820,820,820,0
|
|
20250123,174000,138124496,820,820,820,820,0
|
|
20250123,173900,138124496,820,820,820,820,0
|
|
20250123,173800,138124496,820,820,820,820,0
|
|
20250123,173700,138124496,820,820,820,820,0
|
|
20250123,173600,138124496,820,820,820,820,0
|
|
20250123,173500,138124496,820,820,820,820,0
|
|
20250123,173400,138124496,820,820,820,820,0
|
|
20250123,173300,138124496,820,820,820,820,0
|
|
20250123,173200,138124496,820,820,820,820,0
|
|
20250123,173100,138124496,820,820,820,820,0
|
|
20250123,173000,138124496,820,820,820,820,0
|
|
20250123,172900,138124496,820,820,820,820,3265
|
|
20250123,172800,138124496,820,820,820,820,0
|
|
20250123,172700,138124496,820,820,820,820,0
|
|
20250123,172600,138124496,820,820,820,820,0
|
|
20250123,172500,138124496,820,820,820,820,0
|
|
20250123,172400,138124496,820,820,820,820,0
|
|
20250123,172300,138124496,820,820,820,820,0
|
|
20250123,172200,138124496,820,820,820,820,0
|
|
20250123,172100,138124496,820,820,820,820,0
|
|
20250123,172000,138124496,820,820,820,820,0
|
|
20250123,171900,138124496,820,820,820,820,0
|
|
20250123,171800,138124496,820,820,820,820,0
|
|
20250123,171700,138124496,820,820,820,820,0
|
|
20250123,171600,138124496,820,820,820,820,0
|
|
20250123,171500,138124496,820,820,820,820,0
|
|
20250123,171400,138124496,820,820,820,820,0
|
|
20250123,171300,138124496,820,820,820,820,0
|
|
20250123,171200,138124496,820,820,820,820,0
|
|
20250123,171100,138124496,820,820,820,820,0
|
|
20250123,171000,138124496,820,820,820,820,0
|
|
20250123,170900,138124496,820,820,820,820,0
|
|
20250123,170800,138124496,820,820,820,820,0
|
|
20250123,170700,138124496,820,820,820,820,0
|
|
20250123,170600,138124496,820,820,820,820,0
|
|
20250123,170500,138124496,820,820,820,820,0
|
|
20250123,170400,138124496,820,820,820,820,0
|
|
20250123,170300,138124496,820,820,820,820,0
|
|
20250123,170200,138124496,820,820,820,820,0
|
|
20250123,170100,138124496,820,820,820,820,0
|
|
20250123,170000,138124496,820,820,820,820,0
|
|
20250123,165900,138124496,820,820,820,820,3265
|
|
20250123,165800,138124496,820,820,820,820,0
|
|
20250123,165700,138124496,820,820,820,820,0
|
|
20250123,165600,138124496,820,820,820,820,0
|
|
20250123,165500,138124496,820,820,820,820,0
|
|
20250123,165400,138124496,820,820,820,820,0
|
|
20250123,165300,138124496,820,820,820,820,0
|
|
20250123,165200,138124496,820,820,820,820,0
|
|
20250123,165100,138124496,820,820,820,820,0
|
|
20250123,165000,138124496,820,820,820,820,0
|
|
20250123,164900,138124496,820,820,820,820,0
|
|
20250123,164800,138124496,820,820,820,820,0
|
|
20250123,164700,138124496,820,820,820,820,0
|
|
20250123,164600,138124496,820,820,820,820,0
|
|
20250123,164500,138124496,820,820,820,820,0
|
|
20250123,164400,138124496,820,820,820,820,0
|
|
20250123,164300,138124496,820,820,820,820,0
|
|
20250123,164200,138124496,820,820,820,820,0
|
|
20250123,164100,138124496,820,820,820,820,0
|
|
20250123,164000,138124496,820,820,820,820,0
|
|
20250123,163900,138124496,820,820,820,820,0
|
|
20250123,163800,138124496,820,820,820,820,0
|
|
20250123,163700,138124496,820,820,820,820,0
|
|
20250123,163600,138124496,820,820,820,820,0
|
|
20250123,163500,138124496,820,820,820,820,0
|
|
20250123,163400,138124496,820,820,820,820,0
|
|
20250123,163300,138124496,820,820,820,820,0
|
|
20250123,163200,138124496,820,820,820,820,0
|
|
20250123,163100,138124496,820,820,820,820,0
|
|
20250123,163000,138124496,820,820,820,820,0
|
|
20250123,162900,138124496,820,820,820,820,3265
|
|
20250123,162800,138124496,820,820,820,820,0
|
|
20250123,162700,138124496,820,820,820,820,0
|
|
20250123,162600,138124496,820,820,820,820,0
|
|
20250123,162500,138124496,820,820,820,820,0
|
|
20250123,162400,138124496,820,820,820,820,0
|
|
20250123,162300,138124496,820,820,820,820,0
|
|
20250123,162200,138124496,820,820,820,820,0
|
|
20250123,162100,138124496,820,820,820,820,0
|
|
20250123,162000,138124496,820,820,820,820,0
|
|
20250123,161900,138124496,820,820,820,820,0
|
|
20250123,161800,138124496,820,820,820,820,0
|
|
20250123,161700,138124496,820,820,820,820,0
|
|
20250123,161600,138124496,820,820,820,820,0
|
|
20250123,161500,138124496,820,820,820,820,0
|
|
20250123,161400,138124496,820,820,820,820,0
|
|
20250123,161300,138124496,820,820,820,820,0
|
|
20250123,161200,138124496,820,820,820,820,0
|
|
20250123,161100,138124496,820,820,820,820,0
|
|
20250123,161000,138124496,820,820,820,820,0
|
|
20250123,160900,138124496,820,820,820,820,0
|
|
20250123,160800,138124496,820,820,820,820,0
|
|
20250123,160700,138124496,820,820,820,820,0
|
|
20250123,160600,138124496,820,820,820,820,0
|
|
20250123,160500,138124496,820,820,820,820,0
|
|
20250123,160400,138124496,820,820,820,820,0
|
|
20250123,160300,138124496,820,820,820,820,0
|
|
20250123,160200,138124496,820,820,820,820,0
|
|
20250123,160100,138124496,820,820,820,820,0
|
|
20250123,160000,138124496,820,820,820,820,0
|
|
20250123,155900,138124496,820,820,820,820,3265
|
|
20250123,155800,138124496,820,820,820,820,0
|
|
20250123,155700,138124496,820,820,820,820,0
|
|
20250123,155600,138124496,820,820,820,820,0
|
|
20250123,155500,138124496,820,820,820,820,0
|
|
20250123,155400,138124496,820,820,820,820,0
|
|
20250123,155300,138124496,820,820,820,820,0
|
|
20250123,155200,138124496,820,820,820,820,0
|
|
20250123,155100,138124496,820,820,820,820,0
|
|
20250123,155000,138124496,820,820,820,820,0
|
|
20250123,154900,138124496,820,820,820,820,0
|
|
20250123,154800,138124496,820,820,820,820,0
|
|
20250123,154700,138124496,820,820,820,820,0
|
|
20250123,154600,138124496,820,820,820,820,0
|
|
20250123,154500,138124496,820,820,820,820,0
|
|
20250123,154400,138124496,820,820,820,820,0
|
|
20250123,154300,138124496,820,820,820,820,0
|
|
20250123,154200,138124496,820,820,820,820,0
|
|
20250123,154100,138124496,820,820,820,820,0
|
|
20250123,154000,138124496,820,820,820,820,0
|
|
20250123,153900,138124496,820,820,820,820,0
|
|
20250123,153800,138124496,820,820,820,820,0
|
|
20250123,153700,138124496,820,820,820,820,0
|
|
20250123,153600,138124496,820,820,820,820,0
|
|
20250123,153500,138124496,820,820,820,820,0
|
|
20250123,153400,138124496,820,820,820,820,0
|
|
20250123,153300,138124496,820,820,820,820,0
|
|
20250123,153200,138124496,820,820,820,820,0
|
|
20250123,153100,138124496,820,820,820,820,0
|
|
20250123,153000,138124496,820,820,820,820,3265
|
|
20250123,152900,135447196,822,822,822,822,0
|
|
20250123,152800,135447196,822,822,822,822,0
|
|
20250123,152700,135447196,822,822,822,822,0
|
|
20250123,152600,135447196,822,822,822,822,0
|
|
20250123,152500,135447196,822,822,822,822,0
|
|
20250123,152400,135447196,822,822,822,822,0
|
|
20250123,152300,135447196,822,822,822,822,0
|
|
20250123,152200,135447196,822,822,822,822,0
|
|
20250123,152100,135447196,822,822,822,822,0
|
|
20250123,152000,135447196,822,822,822,822,0
|
|
20250123,151900,135447196,822,821,822,821,263
|
|
20250123,151800,135231141,822,821,822,821,264
|
|
20250123,151700,135014264,822,821,822,821,286
|
|
20250123,151600,134779392,822,822,823,822,449
|
|
20250123,151500,134410189,824,823,824,823,6958
|
|
20250123,151400,128682098,823,823,823,823,200
|
|
20250123,151300,128517498,824,821,824,820,6334
|
|
20250123,151200,123311205,822,822,822,822,589
|
|
20250123,151100,122827047,822,822,822,822,71
|
|
20250123,151000,122768685,822,822,822,822,2000
|
|
20250123,150900,121124685,822,821,822,819,2358
|
|
20250123,150800,119186867,819,819,819,819,13
|
|
20250123,150700,119176220,820,819,820,819,415
|
|
20250123,150600,118835929,820,820,820,820,0
|
|
20250123,150500,118835929,820,819,820,819,35
|
|
20250123,150400,118807252,820,820,820,820,94
|
|
20250123,150300,118730172,819,819,819,819,0
|
|
20250123,150200,118730172,819,819,819,819,220
|
|
20250123,150100,118549992,819,819,819,819,4
|
|
20250123,150000,118546716,819,820,820,819,64
|
|
20250123,145900,118494245,820,821,821,820,7
|
|
20250123,145800,118488504,820,820,820,820,0
|
|
20250123,145700,118488504,820,820,820,820,0
|
|
20250123,145600,118488504,820,820,820,820,3
|
|
20250123,145500,118486044,820,819,821,819,123
|
|
20250123,145400,118385184,818,818,818,818,3
|
|
20250123,145300,118382730,817,817,817,817,0
|
|
20250123,145200,118382730,817,817,817,817,2
|
|
20250123,145100,118381096,822,822,822,822,0
|
|
20250123,145000,118381096,822,822,822,822,0
|
|
20250123,144900,118381096,822,822,822,822,3
|
|
20250123,144800,118378630,818,818,818,818,62
|
|
20250123,144700,118327914,819,819,819,819,11
|
|
20250123,144600,118318905,818,820,820,818,996
|
|
20250123,144500,117503152,820,820,820,820,395
|
|
20250123,144400,117179252,822,822,822,822,6
|
|
20250123,144300,117174320,822,821,822,821,36
|
|
20250123,144200,117144761,822,822,822,822,56
|
|
20250123,144100,117098729,822,822,822,822,0
|
|
20250123,144000,117098729,822,822,822,822,50
|
|
20250123,143900,117057629,822,822,822,822,1
|
|
20250123,143800,117056807,820,820,820,820,0
|
|
20250123,143700,117056807,820,821,821,820,83
|
|
20250123,143600,116988695,821,822,822,821,590
|
|
20250123,143500,116504076,821,822,822,821,40
|
|
20250123,143400,116471216,821,821,821,821,0
|
|
20250123,143300,116471216,821,821,821,821,0
|
|
20250123,143200,116471216,821,820,821,820,39
|
|
20250123,143100,116439212,819,819,819,819,20
|
|
20250123,143000,116422832,822,819,822,819,11
|
|
20250123,142900,116413820,820,820,822,820,611
|
|
20250123,142800,115912798,820,820,820,820,0
|
|
20250123,142700,115912798,820,820,820,820,0
|
|
20250123,142600,115912798,820,820,820,820,3
|
|
20250123,142500,115910338,819,819,819,819,0
|
|
20250123,142400,115910338,819,820,820,818,216
|
|
20250123,142300,115733534,820,820,820,820,0
|
|
20250123,142200,115733534,820,816,820,816,178
|
|
20250123,142100,115588274,816,819,819,816,901
|
|
20250123,142000,114851906,820,819,820,818,155
|
|
20250123,141900,114724986,820,820,820,820,100
|
|
20250123,141800,114642986,820,820,820,820,0
|
|
20250123,141700,114642986,820,820,820,820,0
|
|
20250123,141600,114642986,820,820,820,820,11
|
|
20250123,141500,114633966,820,820,820,820,88
|
|
20250123,141400,114561806,820,820,820,820,0
|
|
20250123,141300,114561806,820,820,820,820,114
|
|
20250123,141200,114468326,820,820,820,820,2
|
|
20250123,141100,114466686,820,820,820,820,0
|
|
20250123,141000,114466686,820,820,820,820,0
|
|
20250123,140900,114466686,820,820,820,820,96
|
|
20250123,140800,114387966,820,820,820,820,0
|
|
20250123,140700,114387966,820,820,820,820,0
|
|
20250123,140600,114387966,820,820,820,820,100
|
|
20250123,140500,114305966,820,820,820,820,216
|
|
20250123,140400,114128846,820,820,820,820,0
|
|
20250123,140300,114128846,820,820,820,820,0
|
|
20250123,140200,114128846,820,820,820,820,82
|
|
20250123,140100,114061606,820,820,820,820,709
|
|
20250123,140000,113480226,820,819,820,819,2505
|
|
20250123,135900,111427408,819,819,819,819,0
|
|
20250123,135800,111427408,819,819,819,819,1424
|
|
20250123,135700,110261152,819,819,819,819,0
|
|
20250123,135600,110261152,819,819,819,819,1
|
|
20250123,135500,110260333,811,811,811,811,0
|
|
20250123,135400,110260333,811,819,819,811,9689
|
|
20250123,135300,102383346,814,814,814,814,0
|
|
20250123,135200,102383346,814,814,814,814,0
|
|
20250123,135100,102383346,814,814,814,814,0
|
|
20250123,135000,102383346,814,814,814,814,0
|
|
20250123,134900,102383346,814,814,814,814,0
|
|
20250123,134800,102383346,814,814,814,814,0
|
|
20250123,134700,102383346,814,814,814,814,2
|
|
20250123,134600,102381718,815,815,815,815,0
|
|
20250123,134500,102381718,815,815,815,815,0
|
|
20250123,134400,102381718,815,815,815,815,0
|
|
20250123,134300,102381718,815,816,816,815,2000
|
|
20250123,134200,100750924,817,817,817,817,0
|
|
20250123,134100,100750924,817,817,817,817,0
|
|
20250123,134000,100750924,817,817,817,817,0
|
|
20250123,133900,100750924,817,817,817,817,2
|
|
20250123,133800,100749290,816,819,819,816,208
|
|
20250123,133700,100579034,819,818,819,818,4025
|
|
20250123,133600,97283036,818,818,818,818,12
|
|
20250123,133500,97273220,818,818,818,818,20
|
|
20250123,133400,97256860,819,819,819,819,0
|
|
20250123,133300,97256860,819,819,819,819,0
|
|
20250123,133200,97256860,819,819,819,819,0
|
|
20250123,133100,97256860,819,819,819,819,1
|
|
20250123,133000,97256041,818,818,818,818,0
|
|
20250123,132900,97256041,818,818,818,818,149
|
|
20250123,132800,97134159,818,818,818,818,0
|
|
20250123,132700,97134159,818,818,818,818,0
|
|
20250123,132600,97134159,818,818,818,818,1
|
|
20250123,132500,97133341,817,817,817,817,4779
|
|
20250123,132400,93228898,817,817,817,817,0
|
|
20250123,132300,93228898,817,817,817,817,137
|
|
20250123,132200,93116969,817,817,817,817,0
|
|
20250123,132100,93116969,817,817,817,817,0
|
|
20250123,132000,93116969,817,817,817,817,0
|
|
20250123,131900,93116969,817,817,817,817,0
|
|
20250123,131800,93116969,817,817,817,817,0
|
|
20250123,131700,93116969,817,817,817,817,0
|
|
20250123,131600,93116969,817,817,817,817,185
|
|
20250123,131500,92965824,815,815,815,815,0
|
|
20250123,131400,92965824,815,815,815,815,0
|
|
20250123,131300,92965824,815,815,815,815,0
|
|
20250123,131200,92965824,815,815,815,815,100
|
|
20250123,131100,92884324,817,817,817,817,0
|
|
20250123,131000,92884324,817,817,817,817,0
|
|
20250123,130900,92884324,817,817,817,817,0
|
|
20250123,130800,92884324,817,817,817,817,0
|
|
20250123,130700,92884324,817,817,817,817,0
|
|
20250123,130600,92884324,817,817,817,817,0
|
|
20250123,130500,92884324,817,817,817,817,0
|
|
20250123,130400,92884324,817,817,817,817,0
|
|
20250123,130300,92884324,817,817,817,817,0
|
|
20250123,130200,92884324,817,817,817,817,0
|
|
20250123,130100,92884324,817,817,817,817,0
|
|
20250123,130000,92884324,817,817,817,817,189
|
|
20250123,125900,92729911,817,817,817,817,0
|
|
20250123,125800,92729911,817,817,817,817,0
|
|
20250123,125700,92729911,817,817,817,817,0
|
|
20250123,125600,92729911,817,817,817,817,0
|
|
20250123,125500,92729911,817,817,817,817,0
|
|
20250123,125400,92729911,817,817,817,817,0
|
|
20250123,125300,92729911,817,817,817,817,0
|
|
20250123,125200,92729911,817,817,817,817,0
|
|
20250123,125100,92729911,817,817,817,817,0
|
|
20250123,125000,92729911,817,817,817,817,0
|
|
20250123,124900,92729911,817,817,817,817,194
|
|
20250123,124800,92571413,817,817,817,817,0
|
|
20250123,124700,92571413,817,817,817,817,0
|
|
20250123,124600,92571413,817,817,817,817,0
|
|
20250123,124500,92571413,817,817,817,817,0
|
|
20250123,124400,92571413,817,817,817,817,0
|
|
20250123,124300,92571413,817,817,817,817,0
|
|
20250123,124200,92571413,817,817,817,817,36
|
|
20250123,124100,92542001,813,813,813,813,0
|
|
20250123,124000,92542001,813,813,813,813,0
|
|
20250123,123900,92542001,813,813,813,813,0
|
|
20250123,123800,92542001,813,813,813,813,0
|
|
20250123,123700,92542001,813,817,817,813,6691
|
|
20250123,123600,87099344,815,815,815,815,0
|
|
20250123,123500,87099344,815,817,817,815,101
|
|
20250123,123400,87016829,817,817,817,817,0
|
|
20250123,123300,87016829,817,817,817,817,2
|
|
20250123,123200,87015195,817,817,817,817,194
|
|
20250123,123100,86856697,815,815,815,815,0
|
|
20250123,123000,86856697,815,815,815,815,0
|
|
20250123,122900,86856697,815,815,815,815,0
|
|
20250123,122800,86856697,815,815,815,815,0
|
|
20250123,122700,86856697,815,815,815,815,83
|
|
20250123,122600,86789052,818,818,818,818,0
|
|
20250123,122500,86789052,818,818,818,818,190
|
|
20250123,122400,86633632,818,818,818,818,0
|
|
20250123,122300,86633632,818,818,818,818,0
|
|
20250123,122200,86633632,818,818,818,818,0
|
|
20250123,122100,86633632,818,818,818,818,1
|
|
20250123,122000,86632814,817,817,817,817,0
|
|
20250123,121900,86632814,817,815,817,815,156
|
|
20250123,121800,86505366,817,817,817,817,0
|
|
20250123,121700,86505366,817,817,817,817,0
|
|
20250123,121600,86505366,817,817,817,817,3
|
|
20250123,121500,86502915,816,816,816,816,0
|
|
20250123,121400,86502915,816,816,816,816,8
|
|
20250123,121300,86496387,815,815,815,815,0
|
|
20250123,121200,86496387,815,815,815,815,0
|
|
20250123,121100,86496387,815,815,815,815,0
|
|
20250123,121000,86496387,815,814,815,814,92
|
|
20250123,120900,86421498,815,815,815,815,0
|
|
20250123,120800,86421498,815,815,815,815,0
|
|
20250123,120700,86421498,815,815,815,815,0
|
|
20250123,120600,86421498,815,815,815,815,0
|
|
20250123,120500,86421498,815,815,815,815,0
|
|
20250123,120400,86421498,815,815,815,815,0
|
|
20250123,120300,86421498,815,815,815,815,0
|
|
20250123,120200,86421498,815,815,815,815,1
|
|
20250123,120100,86420683,817,817,817,817,0
|
|
20250123,120000,86420683,817,817,817,817,0
|
|
20250123,115900,86420683,817,817,817,817,0
|
|
20250123,115800,86420683,817,817,817,817,0
|
|
20250123,115700,86420683,817,817,817,817,0
|
|
20250123,115600,86420683,817,817,817,817,0
|
|
20250123,115500,86420683,817,817,817,817,0
|
|
20250123,115400,86420683,817,817,817,817,0
|
|
20250123,115300,86420683,817,817,817,817,0
|
|
20250123,115200,86420683,817,817,817,817,0
|
|
20250123,115100,86420683,817,817,817,817,1
|
|
20250123,115000,86419866,817,813,817,812,664
|
|
20250123,114900,85880504,813,816,820,813,13036
|
|
20250123,114800,75270845,820,820,820,820,0
|
|
20250123,114700,75270845,820,820,820,820,0
|
|
20250123,114600,75270845,820,820,820,820,172
|
|
20250123,114500,75129805,820,820,820,820,0
|
|
20250123,114400,75129805,820,820,820,820,0
|
|
20250123,114300,75129805,820,820,820,820,0
|
|
20250123,114200,75129805,820,820,820,820,0
|
|
20250123,114100,75129805,820,820,820,820,0
|
|
20250123,114000,75129805,820,820,820,820,0
|
|
20250123,113900,75129805,820,820,820,820,0
|
|
20250123,113800,75129805,820,820,820,820,186
|
|
20250123,113700,74977285,820,820,820,820,0
|
|
20250123,113600,74977285,820,820,820,820,0
|
|
20250123,113500,74977285,820,820,820,820,0
|
|
20250123,113400,74977285,820,820,820,820,0
|
|
20250123,113300,74977285,820,820,820,820,0
|
|
20250123,113200,74977285,820,820,820,820,0
|
|
20250123,113100,74977285,820,820,820,820,0
|
|
20250123,113000,74977285,820,819,820,819,192
|
|
20250123,112900,74820028,819,819,819,819,0
|
|
20250123,112800,74820028,819,819,819,819,1
|
|
20250123,112700,74819209,819,819,819,819,3
|
|
20250123,112600,74816752,819,819,819,819,0
|
|
20250123,112500,74816752,819,818,819,818,1867
|
|
20250123,112400,73287733,814,814,814,814,0
|
|
20250123,112300,73287733,814,814,814,814,0
|
|
20250123,112200,73287733,814,814,814,814,0
|
|
20250123,112100,73287733,814,814,814,814,0
|
|
20250123,112000,73287733,814,814,814,814,0
|
|
20250123,111900,73287733,814,814,814,814,0
|
|
20250123,111800,73287733,814,814,814,814,0
|
|
20250123,111700,73287733,814,814,814,814,0
|
|
20250123,111600,73287733,814,814,814,814,0
|
|
20250123,111500,73287733,814,816,816,814,5000
|
|
20250123,111400,69214407,816,816,816,816,0
|
|
20250123,111300,69214407,816,816,816,816,275
|
|
20250123,111200,68990007,816,816,816,816,625
|
|
20250123,111100,68480007,816,816,816,816,22
|
|
20250123,111000,68462055,822,818,822,818,3830
|
|
20250123,110900,65326095,820,820,820,820,0
|
|
20250123,110800,65326095,820,820,820,820,0
|
|
20250123,110700,65326095,820,820,820,820,0
|
|
20250123,110600,65326095,820,820,820,820,0
|
|
20250123,110500,65326095,820,820,820,820,0
|
|
20250123,110400,65326095,820,820,820,820,0
|
|
20250123,110300,65326095,820,820,820,820,0
|
|
20250123,110200,65326095,820,820,820,820,0
|
|
20250123,110100,65326095,820,820,820,820,0
|
|
20250123,110000,65326095,820,820,820,820,0
|
|
20250123,105900,65326095,820,820,820,820,5
|
|
20250123,105800,65321995,815,815,815,815,0
|
|
20250123,105700,65321995,815,815,815,815,3000
|
|
20250123,105600,62876995,815,815,815,815,0
|
|
20250123,105500,62876995,815,815,815,815,1000
|
|
20250123,105400,62061995,815,815,815,815,0
|
|
20250123,105300,62061995,815,815,815,815,0
|
|
20250123,105200,62061995,815,815,815,815,0
|
|
20250123,105100,62061995,815,815,815,815,0
|
|
20250123,105000,62061995,815,815,815,815,0
|
|
20250123,104900,62061995,815,815,815,815,0
|
|
20250123,104800,62061995,815,815,815,815,1
|
|
20250123,104700,62061180,820,818,820,818,2
|
|
20250123,104600,62059542,820,820,820,820,2
|
|
20250123,104500,62057902,820,820,820,820,4
|
|
20250123,104400,62054622,820,820,820,820,0
|
|
20250123,104300,62054622,820,820,820,820,2
|
|
20250123,104200,62052982,815,821,822,815,2309
|
|
20250123,104100,60167826,821,820,822,815,10134
|
|
20250123,104000,51897320,818,820,820,818,42
|
|
20250123,103900,51862926,821,821,821,821,0
|
|
20250123,103800,51862926,821,821,821,821,163
|
|
20250123,103700,51729103,821,821,821,821,0
|
|
20250123,103600,51729103,821,821,821,821,0
|
|
20250123,103500,51729103,821,821,821,821,0
|
|
20250123,103400,51729103,821,821,821,821,0
|
|
20250123,103300,51729103,821,821,821,821,0
|
|
20250123,103200,51729103,821,821,821,821,196
|
|
20250123,103100,51568187,821,821,821,821,0
|
|
20250123,103000,51568187,821,821,821,821,5
|
|
20250123,102900,51564082,821,821,821,821,0
|
|
20250123,102800,51564082,821,821,821,821,0
|
|
20250123,102700,51564082,821,820,821,820,163
|
|
20250123,102600,51430267,820,820,820,820,0
|
|
20250123,102500,51430267,820,820,820,820,0
|
|
20250123,102400,51430267,820,820,820,820,0
|
|
20250123,102300,51430267,820,820,820,820,0
|
|
20250123,102200,51430267,820,820,820,820,0
|
|
20250123,102100,51430267,820,820,820,820,2
|
|
20250123,102000,51428627,820,820,820,820,0
|
|
20250123,101900,51428627,820,817,820,817,501
|
|
20250123,101800,51019307,821,821,821,821,0
|
|
20250123,101700,51019307,821,820,821,820,14
|
|
20250123,101600,51007823,821,818,821,817,511
|
|
20250123,101500,50590291,823,817,823,817,629
|
|
20250123,101400,50075041,824,824,824,824,0
|
|
20250123,101300,50075041,824,824,824,824,0
|
|
20250123,101200,50075041,824,824,824,818,3002
|
|
20250123,101100,47618008,824,824,824,824,1
|
|
20250123,101000,47617184,819,819,819,819,1158
|
|
20250123,100900,46668782,819,825,825,819,8770
|
|
20250123,100800,39449457,821,827,828,815,1490
|
|
20250123,100700,38221106,830,830,830,830,0
|
|
20250123,100600,38221106,830,827,830,827,5299
|
|
20250123,100500,33824976,827,823,827,823,1020
|
|
20250123,100400,32981604,826,826,826,826,0
|
|
20250123,100300,32981604,826,824,826,822,11
|
|
20250123,100200,32972556,827,824,827,824,352
|
|
20250123,100100,32682505,827,828,828,824,183
|
|
20250123,100000,32531702,828,828,828,827,760
|
|
20250123,095900,31903177,822,829,829,822,47
|
|
20250123,095800,31864401,831,819,832,819,3455
|
|
20250123,095700,28996582,832,822,832,822,8181
|
|
20250123,095600,22224094,822,822,822,822,0
|
|
20250123,095500,22224094,822,822,822,822,1
|
|
20250123,095400,22223272,822,820,822,820,37
|
|
20250123,095300,22192930,820,820,820,820,0
|
|
20250123,095200,22192930,820,815,820,815,5
|
|
20250123,095100,22188850,815,819,820,813,1089
|
|
20250123,095000,21297422,818,818,818,818,0
|
|
20250123,094900,21297422,818,817,818,817,1689
|
|
20250123,094800,19917489,817,817,817,817,1
|
|
20250123,094700,19916672,817,817,817,817,0
|
|
20250123,094600,19916672,817,817,817,817,0
|
|
20250123,094500,19916672,817,816,817,816,117
|
|
20250123,094400,19821195,816,816,816,816,1
|
|
20250123,094300,19820379,816,816,816,814,24
|
|
20250123,094200,19800797,813,814,814,813,1000
|
|
20250123,094100,18987782,816,816,816,816,0
|
|
20250123,094000,18987782,816,812,816,812,101
|
|
20250123,093900,18905766,813,814,816,812,3428
|
|
20250123,093800,16115459,814,814,814,814,60
|
|
20250123,093700,16066619,816,816,816,816,0
|
|
20250123,093600,16066619,816,816,816,816,0
|
|
20250123,093500,16066619,816,816,816,816,0
|
|
20250123,093400,16066619,816,816,816,816,0
|
|
20250123,093300,16066619,816,815,816,814,1433
|
|
20250123,093200,14899416,816,816,816,816,1
|
|
20250123,093100,14898600,814,814,814,814,300
|
|
20250123,093000,14654400,814,819,820,814,2843
|
|
20250123,092900,12339910,819,819,819,819,0
|
|
20250123,092800,12339910,819,819,819,819,1
|
|
20250123,092700,12339091,817,817,817,817,4440
|
|
20250123,092600,8711611,817,817,817,817,6628
|
|
20250123,092500,3296535,817,817,817,817,0
|
|
20250123,092400,3296535,817,817,817,817,0
|
|
20250123,092300,3296535,817,817,817,817,99
|
|
20250123,092200,3215652,817,817,817,817,1
|
|
20250123,092100,3214835,817,817,817,817,9
|
|
20250123,092000,3207482,817,817,817,812,104
|
|
20250123,091900,3123014,817,817,817,817,0
|
|
20250123,091800,3123014,817,817,817,817,0
|
|
20250123,091700,3123014,817,817,817,817,0
|
|
20250123,091600,3123014,817,817,817,817,0
|
|
20250123,091500,3123014,817,817,817,817,5
|
|
20250123,091400,3118929,817,817,817,817,0
|
|
20250123,091300,3118929,817,817,817,817,0
|
|
20250123,091200,3118929,817,817,817,817,1
|
|
20250123,091100,3118112,811,811,811,811,500
|
|
20250123,091000,2712612,817,812,817,811,1308
|
|
20250123,090900,1649331,817,817,817,817,0
|
|
20250123,090800,1649331,817,817,817,817,1
|
|
20250123,090700,1648514,817,817,817,817,2
|
|
20250123,090600,1646880,817,817,817,817,5
|
|
20250123,090500,1642795,817,817,817,817,4
|
|
20250123,090400,1639527,817,817,817,812,6
|
|
20250123,090300,1634630,817,817,817,812,4
|
|
20250123,090200,1631367,811,813,813,811,1200
|
|
20250123,090100,657960,810,810,810,810,800
|
|
20250123,090000,9960,830,830,830,830,12
|