599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,185600,826043686,852,852,852,852,10740
|
|
20250113,185500,826043686,852,852,852,852,0
|
|
20250113,185400,826043686,852,852,852,852,0
|
|
20250113,185300,826043686,852,852,852,852,0
|
|
20250113,185200,826043686,852,852,852,852,0
|
|
20250113,185100,826043686,852,852,852,852,0
|
|
20250113,185000,826043686,852,852,852,852,0
|
|
20250113,184900,826043686,852,852,852,852,0
|
|
20250113,184800,826043686,852,852,852,852,0
|
|
20250113,184700,826043686,852,852,852,852,0
|
|
20250113,184600,826043686,852,852,852,852,0
|
|
20250113,184500,826043686,852,852,852,852,0
|
|
20250113,184400,826043686,852,852,852,852,0
|
|
20250113,184300,826043686,852,852,852,852,0
|
|
20250113,184200,826043686,852,852,852,852,0
|
|
20250113,184100,826043686,852,852,852,852,0
|
|
20250113,184000,826043686,852,852,852,852,0
|
|
20250113,183900,826043686,852,852,852,852,0
|
|
20250113,183800,826043686,852,852,852,852,0
|
|
20250113,183700,826043686,852,852,852,852,0
|
|
20250113,183600,826043686,852,852,852,852,0
|
|
20250113,183500,826043686,852,852,852,852,0
|
|
20250113,183400,826043686,852,852,852,852,0
|
|
20250113,183300,826043686,852,852,852,852,0
|
|
20250113,183200,826043686,852,852,852,852,0
|
|
20250113,183100,826043686,852,852,852,852,0
|
|
20250113,183000,826043686,852,852,852,852,0
|
|
20250113,182900,826043686,852,852,852,852,0
|
|
20250113,182800,826043686,852,852,852,852,0
|
|
20250113,182700,826043686,852,852,852,852,0
|
|
20250113,182600,826043686,852,852,852,852,10740
|
|
20250113,182500,826043686,852,852,852,852,0
|
|
20250113,182400,826043686,852,852,852,852,0
|
|
20250113,182300,826043686,852,852,852,852,0
|
|
20250113,182200,826043686,852,852,852,852,0
|
|
20250113,182100,826043686,852,852,852,852,0
|
|
20250113,182000,826043686,852,852,852,852,0
|
|
20250113,181900,826043686,852,852,852,852,0
|
|
20250113,181800,826043686,852,852,852,852,0
|
|
20250113,181700,826043686,852,852,852,852,0
|
|
20250113,181600,826043686,852,852,852,852,0
|
|
20250113,181500,826043686,852,852,852,852,0
|
|
20250113,181400,826043686,852,852,852,852,0
|
|
20250113,181300,826043686,852,852,852,852,0
|
|
20250113,181200,826043686,852,852,852,852,0
|
|
20250113,181100,826043686,852,852,852,852,0
|
|
20250113,181000,826043686,852,852,852,852,0
|
|
20250113,180900,826043686,852,852,852,852,0
|
|
20250113,180800,826043686,852,852,852,852,0
|
|
20250113,180700,826043686,852,852,852,852,0
|
|
20250113,180600,826043686,852,852,852,852,0
|
|
20250113,180500,826043686,852,852,852,852,0
|
|
20250113,180400,826043686,852,852,852,852,0
|
|
20250113,180300,826043686,852,852,852,852,0
|
|
20250113,180200,826043686,852,852,852,852,0
|
|
20250113,180100,826043686,852,852,852,852,0
|
|
20250113,180000,826043686,852,852,852,852,0
|
|
20250113,175900,826043686,852,852,852,852,0
|
|
20250113,175800,826043686,852,852,852,852,0
|
|
20250113,175700,826043686,852,852,852,852,0
|
|
20250113,175600,826043686,852,852,852,852,10740
|
|
20250113,175500,826043686,852,852,852,852,0
|
|
20250113,175400,826043686,852,852,852,852,0
|
|
20250113,175300,826043686,852,852,852,852,0
|
|
20250113,175200,826043686,852,852,852,852,0
|
|
20250113,175100,826043686,852,852,852,852,0
|
|
20250113,175000,826043686,852,852,852,852,0
|
|
20250113,174900,826043686,852,852,852,852,0
|
|
20250113,174800,826043686,852,852,852,852,0
|
|
20250113,174700,826043686,852,852,852,852,0
|
|
20250113,174600,826043686,852,852,852,852,0
|
|
20250113,174500,826043686,852,852,852,852,0
|
|
20250113,174400,826043686,852,852,852,852,0
|
|
20250113,174300,826043686,852,852,852,852,0
|
|
20250113,174200,826043686,852,852,852,852,0
|
|
20250113,174100,826043686,852,852,852,852,0
|
|
20250113,174000,826043686,852,852,852,852,0
|
|
20250113,173900,826043686,852,852,852,852,0
|
|
20250113,173800,826043686,852,852,852,852,0
|
|
20250113,173700,826043686,852,852,852,852,0
|
|
20250113,173600,826043686,852,852,852,852,0
|
|
20250113,173500,826043686,852,852,852,852,0
|
|
20250113,173400,826043686,852,852,852,852,0
|
|
20250113,173300,826043686,852,852,852,852,0
|
|
20250113,173200,826043686,852,852,852,852,0
|
|
20250113,173100,826043686,852,852,852,852,0
|
|
20250113,173000,826043686,852,852,852,852,0
|
|
20250113,172900,826043686,852,852,852,852,0
|
|
20250113,172800,826043686,852,852,852,852,0
|
|
20250113,172700,826043686,852,852,852,852,0
|
|
20250113,172600,826043686,852,852,852,852,10740
|
|
20250113,172500,826043686,852,852,852,852,0
|
|
20250113,172400,826043686,852,852,852,852,0
|
|
20250113,172300,826043686,852,852,852,852,0
|
|
20250113,172200,826043686,852,852,852,852,0
|
|
20250113,172100,826043686,852,852,852,852,0
|
|
20250113,172000,826043686,852,852,852,852,0
|
|
20250113,171900,826043686,852,852,852,852,0
|
|
20250113,171800,826043686,852,852,852,852,0
|
|
20250113,171700,826043686,852,852,852,852,0
|
|
20250113,171600,826043686,852,852,852,852,0
|
|
20250113,171500,826043686,852,852,852,852,0
|
|
20250113,171400,826043686,852,852,852,852,0
|
|
20250113,171300,826043686,852,852,852,852,0
|
|
20250113,171200,826043686,852,852,852,852,0
|
|
20250113,171100,826043686,852,852,852,852,0
|
|
20250113,171000,826043686,852,852,852,852,0
|
|
20250113,170900,826043686,852,852,852,852,0
|
|
20250113,170800,826043686,852,852,852,852,0
|
|
20250113,170700,826043686,852,852,852,852,0
|
|
20250113,170600,826043686,852,852,852,852,0
|
|
20250113,170500,826043686,852,852,852,852,0
|
|
20250113,170400,826043686,852,852,852,852,0
|
|
20250113,170300,826043686,852,852,852,852,0
|
|
20250113,170200,826043686,852,852,852,852,0
|
|
20250113,170100,826043686,852,852,852,852,0
|
|
20250113,170000,826043686,852,852,852,852,0
|
|
20250113,165900,826043686,852,852,852,852,0
|
|
20250113,165800,826043686,852,852,852,852,0
|
|
20250113,165700,826043686,852,852,852,852,0
|
|
20250113,165600,826043686,852,852,852,852,10740
|
|
20250113,165500,826043686,852,852,852,852,0
|
|
20250113,165400,826043686,852,852,852,852,0
|
|
20250113,165300,826043686,852,852,852,852,0
|
|
20250113,165200,826043686,852,852,852,852,0
|
|
20250113,165100,826043686,852,852,852,852,0
|
|
20250113,165000,826043686,852,852,852,852,0
|
|
20250113,164900,826043686,852,852,852,852,0
|
|
20250113,164800,826043686,852,852,852,852,0
|
|
20250113,164700,826043686,852,852,852,852,0
|
|
20250113,164600,826043686,852,852,852,852,0
|
|
20250113,164500,826043686,852,852,852,852,0
|
|
20250113,164400,826043686,852,852,852,852,0
|
|
20250113,164300,826043686,852,852,852,852,0
|
|
20250113,164200,826043686,852,852,852,852,0
|
|
20250113,164100,826043686,852,852,852,852,0
|
|
20250113,164000,826043686,852,852,852,852,0
|
|
20250113,163900,826043686,852,852,852,852,0
|
|
20250113,163800,826043686,852,852,852,852,0
|
|
20250113,163700,826043686,852,852,852,852,0
|
|
20250113,163600,826043686,852,852,852,852,0
|
|
20250113,163500,826043686,852,852,852,852,0
|
|
20250113,163400,826043686,852,852,852,852,0
|
|
20250113,163300,826043686,852,852,852,852,0
|
|
20250113,163200,826043686,852,852,852,852,0
|
|
20250113,163100,826043686,852,852,852,852,0
|
|
20250113,163000,826043686,852,852,852,852,0
|
|
20250113,162900,826043686,852,852,852,852,0
|
|
20250113,162800,826043686,852,852,852,852,0
|
|
20250113,162700,826043686,852,852,852,852,0
|
|
20250113,162600,826043686,852,852,852,852,10740
|
|
20250113,162500,826043686,852,852,852,852,0
|
|
20250113,162400,826043686,852,852,852,852,0
|
|
20250113,162300,826043686,852,852,852,852,0
|
|
20250113,162200,826043686,852,852,852,852,0
|
|
20250113,162100,826043686,852,852,852,852,0
|
|
20250113,162000,826043686,852,852,852,852,0
|
|
20250113,161900,826043686,852,852,852,852,0
|
|
20250113,161800,826043686,852,852,852,852,0
|
|
20250113,161700,826043686,852,852,852,852,0
|
|
20250113,161600,826043686,852,852,852,852,0
|
|
20250113,161500,826043686,852,852,852,852,0
|
|
20250113,161400,826043686,852,852,852,852,0
|
|
20250113,161300,826043686,852,852,852,852,0
|
|
20250113,161200,826043686,852,852,852,852,0
|
|
20250113,161100,826043686,852,852,852,852,0
|
|
20250113,161000,826043686,852,852,852,852,0
|
|
20250113,160900,826043686,852,852,852,852,0
|
|
20250113,160800,826043686,852,852,852,852,0
|
|
20250113,160700,826043686,852,852,852,852,0
|
|
20250113,160600,826043686,852,852,852,852,0
|
|
20250113,160500,826043686,852,852,852,852,0
|
|
20250113,160400,826043686,852,852,852,852,0
|
|
20250113,160300,826043686,852,852,852,852,0
|
|
20250113,160200,826043686,852,852,852,852,0
|
|
20250113,160100,826043686,852,852,852,852,0
|
|
20250113,160000,826043686,852,852,852,852,0
|
|
20250113,155900,826043686,852,852,852,852,0
|
|
20250113,155800,826043686,852,852,852,852,0
|
|
20250113,155700,826043686,852,852,852,852,0
|
|
20250113,155600,826043686,852,852,852,852,10740
|
|
20250113,155500,826043686,852,852,852,852,0
|
|
20250113,155400,826043686,852,852,852,852,0
|
|
20250113,155300,826043686,852,852,852,852,0
|
|
20250113,155200,826043686,852,852,852,852,0
|
|
20250113,155100,826043686,852,852,852,852,0
|
|
20250113,155000,826043686,852,852,852,852,0
|
|
20250113,154900,826043686,852,852,852,852,0
|
|
20250113,154800,826043686,852,852,852,852,0
|
|
20250113,154700,826043686,852,852,852,852,0
|
|
20250113,154600,826043686,852,852,852,852,0
|
|
20250113,154500,826043686,852,852,852,852,0
|
|
20250113,154400,826043686,852,852,852,852,0
|
|
20250113,154300,826043686,852,852,852,852,0
|
|
20250113,154200,826043686,852,852,852,852,0
|
|
20250113,154100,826043686,852,852,852,852,0
|
|
20250113,154000,826043686,852,852,852,852,0
|
|
20250113,153900,826043686,852,852,852,852,0
|
|
20250113,153800,826043686,852,852,852,852,0
|
|
20250113,153700,826043686,852,852,852,852,0
|
|
20250113,153600,826043686,852,852,852,852,0
|
|
20250113,153500,826043686,852,852,852,852,0
|
|
20250113,153400,826043686,852,852,852,852,0
|
|
20250113,153300,826043686,852,852,852,852,0
|
|
20250113,153200,826043686,852,852,852,852,0
|
|
20250113,153100,826043686,852,852,852,852,0
|
|
20250113,153000,826043686,852,852,852,852,10740
|
|
20250113,152900,816893206,852,852,852,852,0
|
|
20250113,152800,816893206,852,852,852,852,0
|
|
20250113,152700,816893206,852,852,852,852,0
|
|
20250113,152600,816893206,852,852,852,852,0
|
|
20250113,152500,816893206,852,852,852,852,0
|
|
20250113,152400,816893206,852,852,852,852,0
|
|
20250113,152300,816893206,852,852,852,852,0
|
|
20250113,152200,816893206,852,852,852,852,0
|
|
20250113,152100,816893206,852,852,852,852,0
|
|
20250113,152000,816893206,852,852,852,852,0
|
|
20250113,151900,816893206,852,852,852,852,0
|
|
20250113,151800,816893206,852,853,853,852,1992
|
|
20250113,151700,815195822,858,858,858,858,0
|
|
20250113,151600,815195822,858,858,858,858,147
|
|
20250113,151500,815069696,858,857,858,857,2637
|
|
20250113,151400,812809404,857,857,857,857,446
|
|
20250113,151300,812427182,858,858,858,858,0
|
|
20250113,151200,812427182,858,858,858,858,3206
|
|
20250113,151100,809676434,850,850,858,850,1375
|
|
20250113,151000,808500844,860,855,860,855,3948
|
|
20250113,150900,805117350,855,853,855,853,11
|
|
20250113,150800,805107961,850,850,850,850,6709
|
|
20250113,150700,799405311,849,849,849,849,870
|
|
20250113,150600,798666681,850,850,850,849,4132
|
|
20250113,150500,795157454,850,850,850,850,468
|
|
20250113,150400,794759654,850,850,850,850,705
|
|
20250113,150300,794160404,850,850,850,850,0
|
|
20250113,150200,794160404,850,850,850,850,0
|
|
20250113,150100,794160404,850,850,850,850,0
|
|
20250113,150000,794160404,850,850,850,850,59
|
|
20250113,145900,794110254,853,853,853,853,0
|
|
20250113,145800,794110254,853,853,853,853,0
|
|
20250113,145700,794110254,853,853,853,853,0
|
|
20250113,145600,794110254,853,853,853,853,1
|
|
20250113,145500,794109401,853,850,853,850,1008
|
|
20250113,145400,793252598,853,853,853,853,0
|
|
20250113,145300,793252598,853,853,853,853,127
|
|
20250113,145200,793144267,849,849,849,849,500
|
|
20250113,145100,792719767,849,849,849,849,0
|
|
20250113,145000,792719767,849,849,849,849,4000
|
|
20250113,144900,789323767,849,849,849,849,0
|
|
20250113,144800,789323767,849,849,849,849,0
|
|
20250113,144700,789323767,849,849,849,849,1220
|
|
20250113,144600,788287987,848,850,850,848,988
|
|
20250113,144500,787449303,852,852,852,852,0
|
|
20250113,144400,787449303,852,852,852,852,7
|
|
20250113,144300,787443339,852,852,852,852,0
|
|
20250113,144200,787443339,852,852,852,852,1150
|
|
20250113,144100,786463539,851,851,851,851,1150
|
|
20250113,144000,785484889,850,850,850,850,0
|
|
20250113,143900,785484889,850,850,850,850,100
|
|
20250113,143800,785399889,850,847,850,847,292
|
|
20250113,143700,785152502,848,848,848,848,6500
|
|
20250113,143600,779640502,848,848,848,848,1850
|
|
20250113,143500,778071702,848,849,849,848,36
|
|
20250113,143400,778041144,849,849,849,849,2264
|
|
20250113,143300,776119008,849,849,849,849,0
|
|
20250113,143200,776119008,849,849,849,849,0
|
|
20250113,143100,776119008,849,849,849,849,0
|
|
20250113,143000,776119008,849,849,849,849,0
|
|
20250113,142900,776119008,849,855,856,849,1134
|
|
20250113,142800,775149048,857,857,857,857,0
|
|
20250113,142700,775149048,857,857,857,857,0
|
|
20250113,142600,775149048,857,857,857,857,0
|
|
20250113,142500,775149048,857,857,857,857,0
|
|
20250113,142400,775149048,857,857,857,857,0
|
|
20250113,142300,775149048,857,849,857,849,81
|
|
20250113,142200,775080271,849,849,849,849,0
|
|
20250113,142100,775080271,849,850,850,849,3843
|
|
20250113,142000,771815449,850,851,851,850,6219
|
|
20250113,141900,766524119,852,854,854,852,6364
|
|
20250113,141800,761093260,857,857,857,857,0
|
|
20250113,141700,761093260,857,857,857,857,0
|
|
20250113,141600,761093260,857,857,857,857,34
|
|
20250113,141500,761064122,857,857,857,857,10
|
|
20250113,141400,761055552,854,857,857,854,695
|
|
20250113,141300,760460576,857,857,857,857,40
|
|
20250113,141200,760426296,857,857,857,857,1
|
|
20250113,141100,760425439,854,854,854,854,0
|
|
20250113,141000,760425439,854,854,854,854,790
|
|
20250113,140900,759750779,854,854,854,854,0
|
|
20250113,140800,759750779,854,854,854,854,0
|
|
20250113,140700,759750779,854,854,854,854,158
|
|
20250113,140600,759615847,857,857,857,857,581
|
|
20250113,140500,759117930,857,857,857,857,0
|
|
20250113,140400,759117930,857,857,857,857,570
|
|
20250113,140300,758629440,857,857,857,857,0
|
|
20250113,140200,758629440,857,857,857,857,100
|
|
20250113,140100,758543740,857,859,860,857,1030
|
|
20250113,140000,757658343,859,859,859,859,113
|
|
20250113,135900,757561276,859,859,859,859,73
|
|
20250113,135800,757498569,859,857,859,857,52
|
|
20250113,135700,757454001,860,860,860,860,1
|
|
20250113,135600,757453141,854,855,855,854,100
|
|
20250113,135500,757367740,855,856,856,855,850
|
|
20250113,135400,756640639,854,854,854,854,0
|
|
20250113,135300,756640639,854,857,857,854,2921
|
|
20250113,135200,754144087,857,857,857,857,580
|
|
20250113,135100,753647027,857,857,857,857,25
|
|
20250113,135000,753625602,860,857,862,857,353
|
|
20250113,134900,753322026,860,860,860,860,0
|
|
20250113,134800,753322026,860,860,860,860,0
|
|
20250113,134700,753322026,860,858,860,857,2153
|
|
20250113,134600,751472703,857,858,863,857,14371
|
|
20250113,134500,739075909,863,863,863,863,0
|
|
20250113,134400,739075909,863,863,863,863,1742
|
|
20250113,134300,737572563,859,862,863,859,6598
|
|
20250113,134200,731892872,862,863,863,862,2915
|
|
20250113,134100,729377233,862,863,863,862,6522
|
|
20250113,134000,723749247,863,858,863,858,11958
|
|
20250113,133900,713468549,858,858,858,858,1
|
|
20250113,133800,713467691,858,858,858,858,10
|
|
20250113,133700,713459111,857,856,857,856,1332
|
|
20250113,133600,712317599,855,855,855,855,186
|
|
20250113,133500,712158569,855,855,855,855,130
|
|
20250113,133400,712047419,855,855,855,855,65
|
|
20250113,133300,711991844,855,855,855,855,1
|
|
20250113,133200,711990989,855,855,855,855,0
|
|
20250113,133100,711990989,855,855,855,855,0
|
|
20250113,133000,711990989,855,856,856,855,6703
|
|
20250113,132900,706254924,855,858,858,855,1323
|
|
20250113,132800,705120156,858,855,858,855,654
|
|
20250113,132700,704559152,855,855,855,855,1311
|
|
20250113,132600,703438247,855,854,855,854,2171
|
|
20250113,132500,701583819,853,853,853,853,17
|
|
20250113,132400,701569318,854,854,854,854,35
|
|
20250113,132300,701539428,854,854,854,854,0
|
|
20250113,132200,701539428,854,854,854,854,100
|
|
20250113,132100,701454028,854,854,854,854,137
|
|
20250113,132000,701337030,854,854,854,854,6
|
|
20250113,131900,701331906,851,853,853,851,176
|
|
20250113,131800,701181878,853,853,853,853,12
|
|
20250113,131700,701171642,853,852,853,852,1170
|
|
20250113,131600,700174120,852,851,852,851,22
|
|
20250113,131500,700155387,851,851,851,851,0
|
|
20250113,131400,700155387,851,851,851,851,852
|
|
20250113,131300,699430335,852,852,852,852,0
|
|
20250113,131200,699430335,852,852,852,852,1
|
|
20250113,131100,699429483,851,848,851,848,13015
|
|
20250113,131000,688367613,848,848,848,848,0
|
|
20250113,130900,688367613,848,848,848,848,61
|
|
20250113,130800,688315885,848,848,848,848,1026
|
|
20250113,130700,687445837,848,848,848,848,0
|
|
20250113,130600,687445837,848,848,848,848,0
|
|
20250113,130500,687445837,848,848,848,848,40
|
|
20250113,130400,687411917,848,848,848,848,460
|
|
20250113,130300,687021837,848,848,848,848,1000
|
|
20250113,130200,686173837,849,849,849,849,2
|
|
20250113,130100,686172139,849,849,849,849,8
|
|
20250113,130000,686165347,848,848,848,848,3
|
|
20250113,125900,686162803,848,848,848,848,1
|
|
20250113,125800,686161955,848,848,848,848,1
|
|
20250113,125700,686161107,846,846,848,846,10403
|
|
20250113,125600,677360163,848,848,848,848,2424
|
|
20250113,125500,675304611,848,848,848,848,0
|
|
20250113,125400,675304611,848,848,848,848,75
|
|
20250113,125300,675241011,850,850,850,850,266
|
|
20250113,125200,675014911,850,849,850,849,1000
|
|
20250113,125100,674165616,850,850,850,850,0
|
|
20250113,125000,674165616,850,850,850,850,1
|
|
20250113,124900,674164766,846,846,846,846,0
|
|
20250113,124800,674164766,846,846,846,846,5
|
|
20250113,124700,674160536,846,846,846,846,0
|
|
20250113,124600,674160536,846,846,846,846,5747
|
|
20250113,124500,669298574,846,846,846,846,0
|
|
20250113,124400,669298574,846,846,846,846,1277
|
|
20250113,124300,668218232,846,846,846,846,0
|
|
20250113,124200,668218232,846,849,849,845,4084
|
|
20250113,124100,664767040,850,849,850,849,1242
|
|
20250113,124000,663712579,850,850,850,845,172
|
|
20250113,123900,663567217,847,847,847,847,600
|
|
20250113,123800,663059017,850,847,850,847,58
|
|
20250113,123700,663009888,849,849,849,849,0
|
|
20250113,123600,663009888,849,849,849,849,1277
|
|
20250113,123500,661925715,844,844,844,844,0
|
|
20250113,123400,661925715,844,844,844,844,17
|
|
20250113,123300,661911367,844,844,844,844,1
|
|
20250113,123200,661910523,843,843,843,843,0
|
|
20250113,123100,661910523,843,843,843,843,0
|
|
20250113,123000,661910523,843,843,843,843,0
|
|
20250113,122900,661910523,843,847,847,843,20000
|
|
20250113,122800,645003415,850,850,850,850,0
|
|
20250113,122700,645003415,850,850,850,850,100
|
|
20250113,122600,644918415,849,849,849,849,484
|
|
20250113,122500,644507499,849,849,849,849,0
|
|
20250113,122400,644507499,849,849,849,849,0
|
|
20250113,122300,644507499,849,849,849,849,5
|
|
20250113,122200,644503254,846,847,847,846,2
|
|
20250113,122100,644501561,847,847,847,846,1744
|
|
20250113,122000,643024498,848,850,850,848,4731
|
|
20250113,121900,639012010,850,850,850,850,1
|
|
20250113,121800,639011160,848,848,848,848,10
|
|
20250113,121700,639002680,850,850,850,850,6658
|
|
20250113,121600,633343380,850,850,850,850,0
|
|
20250113,121500,633343380,850,850,850,850,0
|
|
20250113,121400,633343380,850,850,850,850,4
|
|
20250113,121300,633339980,850,850,850,850,0
|
|
20250113,121200,633339980,850,850,850,850,600
|
|
20250113,121100,632829980,850,850,850,850,0
|
|
20250113,121000,632829980,850,850,850,850,0
|
|
20250113,120900,632829980,850,850,850,850,0
|
|
20250113,120800,632829980,850,849,850,848,1740
|
|
20250113,120700,631353979,850,850,850,850,0
|
|
20250113,120600,631353979,850,849,850,849,500
|
|
20250113,120500,630929009,848,848,848,848,0
|
|
20250113,120400,630929009,848,848,848,848,0
|
|
20250113,120300,630929009,848,848,848,848,0
|
|
20250113,120200,630929009,848,850,850,848,2757
|
|
20250113,120100,628590072,850,850,850,850,0
|
|
20250113,120000,628590072,850,850,850,850,0
|
|
20250113,115900,628590072,850,850,850,850,1241
|
|
20250113,115800,627535222,850,850,850,850,0
|
|
20250113,115700,627535222,850,850,850,850,0
|
|
20250113,115600,627535222,850,850,850,850,0
|
|
20250113,115500,627535222,850,850,850,850,0
|
|
20250113,115400,627535222,850,850,850,850,0
|
|
20250113,115300,627535222,850,850,850,850,100
|
|
20250113,115200,627450222,851,851,851,851,770
|
|
20250113,115100,626794952,851,851,851,851,0
|
|
20250113,115000,626794952,851,851,851,851,22
|
|
20250113,114900,626776230,851,851,851,851,0
|
|
20250113,114800,626776230,851,851,851,851,0
|
|
20250113,114700,626776230,851,851,851,851,0
|
|
20250113,114600,626776230,851,851,851,851,300
|
|
20250113,114500,626520930,851,851,851,851,0
|
|
20250113,114400,626520930,851,851,851,851,1
|
|
20250113,114300,626520079,851,851,851,851,0
|
|
20250113,114200,626520079,851,851,851,851,0
|
|
20250113,114100,626520079,851,851,851,851,0
|
|
20250113,114000,626520079,851,851,851,851,0
|
|
20250113,113900,626520079,851,851,851,851,0
|
|
20250113,113800,626520079,851,851,851,851,0
|
|
20250113,113700,626520079,851,851,851,851,9
|
|
20250113,113600,626512420,851,851,851,851,4
|
|
20250113,113500,626509016,851,851,851,851,0
|
|
20250113,113400,626509016,851,851,851,851,0
|
|
20250113,113300,626509016,851,850,851,847,1108
|
|
20250113,113200,625570495,848,848,848,848,1295
|
|
20250113,113100,624472335,848,847,848,847,10
|
|
20250113,113000,624463864,847,847,847,847,167
|
|
20250113,112900,624322415,847,847,847,847,599
|
|
20250113,112800,623815062,848,848,848,848,7
|
|
20250113,112700,623809126,848,848,848,848,150
|
|
20250113,112600,623681926,848,848,848,847,207
|
|
20250113,112500,623506395,848,848,848,848,5200
|
|
20250113,112400,619096795,849,849,849,849,29
|
|
20250113,112300,619072174,849,850,850,849,364
|
|
20250113,112200,618763125,850,850,850,850,113
|
|
20250113,112100,618667075,851,851,851,851,0
|
|
20250113,112000,618667075,851,851,851,851,2
|
|
20250113,111900,618665373,852,852,852,852,500
|
|
20250113,111800,618239373,852,852,852,852,101
|
|
20250113,111700,618153321,852,848,852,847,229
|
|
20250113,111600,617959302,854,854,854,848,952
|
|
20250113,111500,617151994,848,849,854,848,796
|
|
20250113,111400,616476051,854,854,854,854,1
|
|
20250113,111300,616475197,849,848,849,848,5268
|
|
20250113,111200,612007932,848,850,850,848,6548
|
|
20250113,111100,606453110,850,850,850,850,0
|
|
20250113,111000,606453110,850,850,850,850,0
|
|
20250113,110900,606453110,850,850,850,850,1468
|
|
20250113,110800,605205310,856,856,856,856,0
|
|
20250113,110700,605205310,856,856,856,856,1
|
|
20250113,110600,605204454,850,851,856,850,1518
|
|
20250113,110500,603912648,858,858,858,858,1
|
|
20250113,110400,603911790,855,857,857,855,3602
|
|
20250113,110300,600828214,857,858,858,852,924
|
|
20250113,110200,600040949,857,854,857,852,6502
|
|
20250113,110100,594492515,854,854,854,854,1102
|
|
20250113,110000,593551407,860,856,860,855,4400
|
|
20250113,105900,589776630,860,860,860,860,1
|
|
20250113,105800,589775770,860,860,862,860,7368
|
|
20250113,105700,583439286,860,860,860,859,5880
|
|
20250113,105600,578382555,860,860,860,860,1
|
|
20250113,105500,578381695,860,860,860,860,1
|
|
20250113,105400,578380835,856,856,856,856,2025
|
|
20250113,105300,576647435,856,856,860,856,56
|
|
20250113,105200,576599495,856,856,856,855,1434
|
|
20250113,105100,575373299,856,857,857,856,1790
|
|
20250113,105000,573839498,857,857,857,857,0
|
|
20250113,104900,573839498,857,857,857,857,240
|
|
20250113,104800,573633818,857,860,860,857,1011
|
|
20250113,104700,572764388,857,862,862,856,7677
|
|
20250113,104600,566186282,863,855,863,855,7647
|
|
20250113,104500,559634113,854,847,854,847,25888
|
|
20250113,104400,537564882,847,847,847,847,2594
|
|
20250113,104300,535367764,847,844,848,844,12695
|
|
20250113,104200,524609576,842,842,842,842,0
|
|
20250113,104100,524609576,842,844,844,842,780
|
|
20250113,104000,523951816,845,845,845,845,86
|
|
20250113,103900,523879146,845,845,845,845,1000
|
|
20250113,103800,523034146,845,845,845,845,0
|
|
20250113,103700,523034146,845,845,845,845,1
|
|
20250113,103600,523033301,840,840,840,840,0
|
|
20250113,103500,523033301,840,840,840,840,0
|
|
20250113,103400,523033301,840,841,841,840,1228
|
|
20250113,103300,522000781,840,840,840,840,169
|
|
20250113,103200,521858821,840,840,840,840,0
|
|
20250113,103100,521858821,840,840,840,840,8
|
|
20250113,103000,521852101,840,840,840,840,1250
|
|
20250113,102900,520802101,840,840,840,840,527
|
|
20250113,102800,520359421,840,840,840,840,0
|
|
20250113,102700,520359421,840,841,841,840,570
|
|
20250113,102600,519880115,842,842,842,842,120
|
|
20250113,102500,519779075,842,843,843,842,461
|
|
20250113,102400,519390848,843,843,843,843,55
|
|
20250113,102300,519344483,848,848,848,848,0
|
|
20250113,102200,519344483,848,843,848,843,5000
|
|
20250113,102100,515112687,843,843,843,843,200
|
|
20250113,102000,514944087,843,845,845,839,2218
|
|
20250113,101900,513077891,845,843,845,843,2729
|
|
20250113,101800,510772344,843,839,843,839,75
|
|
20250113,101700,510709415,843,843,843,843,101
|
|
20250113,101600,510624272,841,841,841,841,77
|
|
20250113,101500,510559515,837,837,837,837,0
|
|
20250113,101400,510559515,837,837,837,837,450
|
|
20250113,101300,510182865,836,836,836,836,228
|
|
20250113,101200,509992257,836,841,841,836,3364
|
|
20250113,101100,507178108,841,837,841,837,21972
|
|
20250113,101000,488699676,837,842,842,837,637
|
|
20250113,100900,488166502,837,838,838,837,1200
|
|
20250113,100800,487162051,838,839,839,838,1900
|
|
20250113,100700,485569800,843,843,843,843,1
|
|
20250113,100600,485568957,843,842,843,842,2020
|
|
20250113,100500,483866212,843,843,843,843,1
|
|
20250113,100400,483865369,843,843,843,843,3929
|
|
20250113,100300,480553222,843,849,849,838,7621
|
|
20250113,100200,474161355,849,849,850,849,102
|
|
20250113,100100,474074679,850,850,850,850,106
|
|
20250113,100000,473984579,850,845,850,845,1323
|
|
20250113,095900,472862587,843,841,843,841,1330
|
|
20250113,095800,471743769,843,841,843,841,54
|
|
20250113,095700,471698287,840,840,840,840,0
|
|
20250113,095600,471698287,840,837,841,837,2113
|
|
20250113,095500,469923654,837,837,837,837,2929
|
|
20250113,095400,467472081,837,837,837,837,4785
|
|
20250113,095300,463467036,840,840,840,840,2000
|
|
20250113,095200,461787036,842,843,843,837,8340
|
|
20250113,095100,454784684,843,843,843,843,1852
|
|
20250113,095000,453223448,843,845,855,843,4481
|
|
20250113,094900,449417854,846,835,846,835,8556
|
|
20250113,094800,442239521,834,840,840,834,62620
|
|
20250113,094700,389871973,840,841,841,840,3425
|
|
20250113,094600,386994723,840,845,845,840,9511
|
|
20250113,094500,378995315,846,847,847,846,400
|
|
20250113,094400,378656865,847,847,847,847,0
|
|
20250113,094300,378656865,847,849,849,845,448
|
|
20250113,094200,378277598,853,854,854,853,82
|
|
20250113,094100,378207650,855,842,855,842,3286
|
|
20250113,094000,375412670,842,841,843,840,17011
|
|
20250113,093900,361105326,843,848,850,843,43343
|
|
20250113,093800,324481204,847,853,853,847,11793
|
|
20250113,093700,314475414,855,855,855,855,22
|
|
20250113,093600,314456604,854,854,854,854,1001
|
|
20250113,093500,313601750,854,855,855,854,132
|
|
20250113,093400,313489019,853,855,855,853,352
|
|
20250113,093300,313188759,851,853,853,850,1400
|
|
20250113,093200,311996731,853,855,855,853,1310
|
|
20250113,093100,310879181,853,853,853,853,2023
|
|
20250113,093000,309153562,855,849,855,849,4544
|
|
20250113,092900,305292338,849,850,850,849,14850
|
|
20250113,092800,292672931,850,850,850,850,2532
|
|
20250113,092700,290520731,855,852,855,850,13358
|
|
20250113,092600,279152264,852,855,856,852,10393
|
|
20250113,092500,270288001,854,855,856,854,2098
|
|
20250113,092400,268493007,856,856,856,855,5964
|
|
20250113,092300,263388633,857,857,860,857,5178
|
|
20250113,092200,258949605,859,859,860,857,10178
|
|
20250113,092100,250212679,859,858,865,858,5954
|
|
20250113,092000,245098883,858,860,860,857,18676
|
|
20250113,091900,229053922,860,867,869,860,3870
|
|
20250113,091800,225704267,867,867,868,866,2413
|
|
20250113,091700,223612974,870,870,870,870,7492
|
|
20250113,091600,217094934,870,873,874,870,13003
|
|
20250113,091500,205761362,872,868,872,863,35016
|
|
20250113,091400,175304497,868,865,868,862,31596
|
|
20250113,091300,147915419,865,859,865,859,58384
|
|
20250113,091200,97544415,859,855,860,855,8038
|
|
20250113,091100,90663296,855,855,858,854,5514
|
|
20250113,091000,85947961,858,854,858,854,11000
|
|
20250113,090900,76532230,854,856,859,854,3175
|
|
20250113,090800,73811153,857,852,857,852,16100
|
|
20250113,090700,60054669,852,851,852,851,386
|
|
20250113,090600,59725983,848,848,848,848,789
|
|
20250113,090500,59056911,848,848,850,846,5490
|
|
20250113,090400,54401411,853,847,853,846,8444
|
|
20250113,090300,47248495,847,846,848,846,2444
|
|
20250113,090200,45177387,846,859,860,846,6205
|
|
20250113,090100,39878023,855,849,859,849,15330
|
|
20250113,090000,26783846,843,848,849,843,31612
|