599 lines
27 KiB
CSV
599 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,185600,1936674997,910,910,910,910,48595
|
|
20250114,185500,1936674997,910,910,910,910,0
|
|
20250114,185400,1936674997,910,910,910,910,0
|
|
20250114,185300,1936674997,910,910,910,910,0
|
|
20250114,185200,1936674997,910,910,910,910,0
|
|
20250114,185100,1936674997,910,910,910,910,0
|
|
20250114,185000,1936674997,910,910,910,910,0
|
|
20250114,184900,1936674997,910,910,910,910,0
|
|
20250114,184800,1936674997,910,910,910,910,0
|
|
20250114,184700,1936674997,910,910,910,910,0
|
|
20250114,184600,1936674997,910,910,910,910,0
|
|
20250114,184500,1936674997,910,910,910,910,0
|
|
20250114,184400,1936674997,910,910,910,910,0
|
|
20250114,184300,1936674997,910,910,910,910,0
|
|
20250114,184200,1936674997,910,910,910,910,0
|
|
20250114,184100,1936674997,910,910,910,910,0
|
|
20250114,184000,1936674997,910,910,910,910,0
|
|
20250114,183900,1936674997,910,910,910,910,0
|
|
20250114,183800,1936674997,910,910,910,910,0
|
|
20250114,183700,1936674997,910,910,910,910,0
|
|
20250114,183600,1936674997,910,910,910,910,0
|
|
20250114,183500,1936674997,910,910,910,910,0
|
|
20250114,183400,1936674997,910,910,910,910,0
|
|
20250114,183300,1936674997,910,910,910,910,0
|
|
20250114,183200,1936674997,910,910,910,910,0
|
|
20250114,183100,1936674997,910,910,910,910,0
|
|
20250114,183000,1936674997,910,910,910,910,0
|
|
20250114,182900,1936674997,910,910,910,910,0
|
|
20250114,182800,1936674997,910,910,910,910,0
|
|
20250114,182700,1936674997,910,910,910,910,0
|
|
20250114,182600,1936674997,910,910,910,910,48595
|
|
20250114,182500,1936674997,910,910,910,910,0
|
|
20250114,182400,1936674997,910,910,910,910,0
|
|
20250114,182300,1936674997,910,910,910,910,0
|
|
20250114,182200,1936674997,910,910,910,910,0
|
|
20250114,182100,1936674997,910,910,910,910,0
|
|
20250114,182000,1936674997,910,910,910,910,0
|
|
20250114,181900,1936674997,910,910,910,910,0
|
|
20250114,181800,1936674997,910,910,910,910,0
|
|
20250114,181700,1936674997,910,910,910,910,0
|
|
20250114,181600,1936674997,910,910,910,910,0
|
|
20250114,181500,1936674997,910,910,910,910,0
|
|
20250114,181400,1936674997,910,910,910,910,0
|
|
20250114,181300,1936674997,910,910,910,910,0
|
|
20250114,181200,1936674997,910,910,910,910,0
|
|
20250114,181100,1936674997,910,910,910,910,0
|
|
20250114,181000,1936674997,910,910,910,910,0
|
|
20250114,180900,1936674997,910,910,910,910,0
|
|
20250114,180800,1936674997,910,910,910,910,0
|
|
20250114,180700,1936674997,910,910,910,910,0
|
|
20250114,180600,1936674997,910,910,910,910,0
|
|
20250114,180500,1936674997,910,910,910,910,0
|
|
20250114,180400,1936674997,910,910,910,910,0
|
|
20250114,180300,1936674997,910,910,910,910,0
|
|
20250114,180200,1936674997,910,910,910,910,0
|
|
20250114,180100,1936674997,910,910,910,910,0
|
|
20250114,180000,1936674997,910,910,910,910,0
|
|
20250114,175900,1936674997,910,910,910,910,0
|
|
20250114,175800,1936674997,910,910,910,910,0
|
|
20250114,175700,1936674997,910,910,910,910,0
|
|
20250114,175600,1936674997,910,910,910,910,48595
|
|
20250114,175500,1936674997,910,910,910,910,0
|
|
20250114,175400,1936674997,910,910,910,910,0
|
|
20250114,175300,1936674997,910,910,910,910,0
|
|
20250114,175200,1936674997,910,910,910,910,0
|
|
20250114,175100,1936674997,910,910,910,910,0
|
|
20250114,175000,1936674997,910,910,910,910,0
|
|
20250114,174900,1936674997,910,910,910,910,0
|
|
20250114,174800,1936674997,910,910,910,910,0
|
|
20250114,174700,1936674997,910,910,910,910,0
|
|
20250114,174600,1936674997,910,910,910,910,0
|
|
20250114,174500,1936674997,910,910,910,910,0
|
|
20250114,174400,1936674997,910,910,910,910,0
|
|
20250114,174300,1936674997,910,910,910,910,0
|
|
20250114,174200,1936674997,910,910,910,910,0
|
|
20250114,174100,1936674997,910,910,910,910,0
|
|
20250114,174000,1936674997,910,910,910,910,0
|
|
20250114,173900,1936674997,910,910,910,910,0
|
|
20250114,173800,1936674997,910,910,910,910,0
|
|
20250114,173700,1936674997,910,910,910,910,0
|
|
20250114,173600,1936674997,910,910,910,910,0
|
|
20250114,173500,1936674997,910,910,910,910,0
|
|
20250114,173400,1936674997,910,910,910,910,0
|
|
20250114,173300,1936674997,910,910,910,910,0
|
|
20250114,173200,1936674997,910,910,910,910,0
|
|
20250114,173100,1936674997,910,910,910,910,0
|
|
20250114,173000,1936674997,910,910,910,910,0
|
|
20250114,172900,1936674997,910,910,910,910,0
|
|
20250114,172800,1936674997,910,910,910,910,0
|
|
20250114,172700,1936674997,910,910,910,910,0
|
|
20250114,172600,1936674997,910,910,910,910,48595
|
|
20250114,172500,1936674997,910,910,910,910,0
|
|
20250114,172400,1936674997,910,910,910,910,0
|
|
20250114,172300,1936674997,910,910,910,910,0
|
|
20250114,172200,1936674997,910,910,910,910,0
|
|
20250114,172100,1936674997,910,910,910,910,0
|
|
20250114,172000,1936674997,910,910,910,910,0
|
|
20250114,171900,1936674997,910,910,910,910,0
|
|
20250114,171800,1936674997,910,910,910,910,0
|
|
20250114,171700,1936674997,910,910,910,910,0
|
|
20250114,171600,1936674997,910,910,910,910,0
|
|
20250114,171500,1936674997,910,910,910,910,0
|
|
20250114,171400,1936674997,910,910,910,910,0
|
|
20250114,171300,1936674997,910,910,910,910,0
|
|
20250114,171200,1936674997,910,910,910,910,0
|
|
20250114,171100,1936674997,910,910,910,910,0
|
|
20250114,171000,1936674997,910,910,910,910,0
|
|
20250114,170900,1936674997,910,910,910,910,0
|
|
20250114,170800,1936674997,910,910,910,910,0
|
|
20250114,170700,1936674997,910,910,910,910,0
|
|
20250114,170600,1936674997,910,910,910,910,0
|
|
20250114,170500,1936674997,910,910,910,910,0
|
|
20250114,170400,1936674997,910,910,910,910,0
|
|
20250114,170300,1936674997,910,910,910,910,0
|
|
20250114,170200,1936674997,910,910,910,910,0
|
|
20250114,170100,1936674997,910,910,910,910,0
|
|
20250114,170000,1936674997,910,910,910,910,0
|
|
20250114,165900,1936674997,910,910,910,910,0
|
|
20250114,165800,1936674997,910,910,910,910,0
|
|
20250114,165700,1936674997,910,910,910,910,0
|
|
20250114,165600,1936674997,910,910,910,910,48595
|
|
20250114,165500,1936674997,910,910,910,910,0
|
|
20250114,165400,1936674997,910,910,910,910,0
|
|
20250114,165300,1936674997,910,910,910,910,0
|
|
20250114,165200,1936674997,910,910,910,910,0
|
|
20250114,165100,1936674997,910,910,910,910,0
|
|
20250114,165000,1936674997,910,910,910,910,0
|
|
20250114,164900,1936674997,910,910,910,910,0
|
|
20250114,164800,1936674997,910,910,910,910,0
|
|
20250114,164700,1936674997,910,910,910,910,0
|
|
20250114,164600,1936674997,910,910,910,910,0
|
|
20250114,164500,1936674997,910,910,910,910,0
|
|
20250114,164400,1936674997,910,910,910,910,0
|
|
20250114,164300,1936674997,910,910,910,910,0
|
|
20250114,164200,1936674997,910,910,910,910,0
|
|
20250114,164100,1936674997,910,910,910,910,0
|
|
20250114,164000,1936674997,910,910,910,910,0
|
|
20250114,163900,1936674997,910,910,910,910,0
|
|
20250114,163800,1936674997,910,910,910,910,0
|
|
20250114,163700,1936674997,910,910,910,910,0
|
|
20250114,163600,1936674997,910,910,910,910,0
|
|
20250114,163500,1936674997,910,910,910,910,0
|
|
20250114,163400,1936674997,910,910,910,910,0
|
|
20250114,163300,1936674997,910,910,910,910,0
|
|
20250114,163200,1936674997,910,910,910,910,0
|
|
20250114,163100,1936674997,910,910,910,910,0
|
|
20250114,163000,1936674997,910,910,910,910,0
|
|
20250114,162900,1936674997,910,910,910,910,0
|
|
20250114,162800,1936674997,910,910,910,910,0
|
|
20250114,162700,1936674997,910,910,910,910,0
|
|
20250114,162600,1936674997,910,910,910,910,48595
|
|
20250114,162500,1936674997,910,910,910,910,0
|
|
20250114,162400,1936674997,910,910,910,910,0
|
|
20250114,162300,1936674997,910,910,910,910,0
|
|
20250114,162200,1936674997,910,910,910,910,0
|
|
20250114,162100,1936674997,910,910,910,910,0
|
|
20250114,162000,1936674997,910,910,910,910,0
|
|
20250114,161900,1936674997,910,910,910,910,0
|
|
20250114,161800,1936674997,910,910,910,910,0
|
|
20250114,161700,1936674997,910,910,910,910,0
|
|
20250114,161600,1936674997,910,910,910,910,0
|
|
20250114,161500,1936674997,910,910,910,910,0
|
|
20250114,161400,1936674997,910,910,910,910,0
|
|
20250114,161300,1936674997,910,910,910,910,0
|
|
20250114,161200,1936674997,910,910,910,910,0
|
|
20250114,161100,1936674997,910,910,910,910,0
|
|
20250114,161000,1936674997,910,910,910,910,0
|
|
20250114,160900,1936674997,910,910,910,910,0
|
|
20250114,160800,1936674997,910,910,910,910,0
|
|
20250114,160700,1936674997,910,910,910,910,0
|
|
20250114,160600,1936674997,910,910,910,910,0
|
|
20250114,160500,1936674997,910,910,910,910,0
|
|
20250114,160400,1936674997,910,910,910,910,0
|
|
20250114,160300,1936674997,910,910,910,910,0
|
|
20250114,160200,1936674997,910,910,910,910,0
|
|
20250114,160100,1936674997,910,910,910,910,0
|
|
20250114,160000,1936674997,910,910,910,910,0
|
|
20250114,155900,1936674997,910,910,910,910,0
|
|
20250114,155800,1936674997,910,910,910,910,0
|
|
20250114,155700,1936674997,910,910,910,910,0
|
|
20250114,155600,1936674997,910,910,910,910,48595
|
|
20250114,155500,1936674997,910,910,910,910,0
|
|
20250114,155400,1936674997,910,910,910,910,0
|
|
20250114,155300,1936674997,910,910,910,910,0
|
|
20250114,155200,1936674997,910,910,910,910,0
|
|
20250114,155100,1936674997,910,910,910,910,0
|
|
20250114,155000,1936674997,910,910,910,910,0
|
|
20250114,154900,1936674997,910,910,910,910,0
|
|
20250114,154800,1936674997,910,910,910,910,0
|
|
20250114,154700,1936674997,910,910,910,910,0
|
|
20250114,154600,1936674997,910,910,910,910,0
|
|
20250114,154500,1936674997,910,910,910,910,0
|
|
20250114,154400,1936674997,910,910,910,910,0
|
|
20250114,154300,1936674997,910,910,910,910,0
|
|
20250114,154200,1936674997,910,910,910,910,0
|
|
20250114,154100,1936674997,910,910,910,910,0
|
|
20250114,154000,1936674997,910,910,910,910,0
|
|
20250114,153900,1936674997,910,910,910,910,0
|
|
20250114,153800,1936674997,910,910,910,910,0
|
|
20250114,153700,1936674997,910,910,910,910,0
|
|
20250114,153600,1936674997,910,910,910,910,0
|
|
20250114,153500,1936674997,910,910,910,910,0
|
|
20250114,153400,1936674997,910,910,910,910,0
|
|
20250114,153300,1936674997,910,910,910,910,0
|
|
20250114,153200,1936674997,910,910,910,910,0
|
|
20250114,153100,1936674997,910,910,910,910,0
|
|
20250114,153000,1936674997,910,910,910,910,48595
|
|
20250114,152900,1892453547,915,915,915,915,0
|
|
20250114,152800,1892453547,915,915,915,915,0
|
|
20250114,152700,1892453547,915,915,915,915,0
|
|
20250114,152600,1892453547,915,915,915,915,0
|
|
20250114,152500,1892453547,915,915,915,915,0
|
|
20250114,152400,1892453547,915,915,915,915,0
|
|
20250114,152300,1892453547,915,915,915,915,0
|
|
20250114,152200,1892453547,915,915,915,915,0
|
|
20250114,152100,1892453547,915,915,915,915,0
|
|
20250114,152000,1892453547,915,915,915,915,0
|
|
20250114,151900,1892453547,915,916,916,915,2996
|
|
20250114,151800,1889709229,917,920,920,917,4449
|
|
20250114,151700,1885620778,920,920,920,920,1734
|
|
20250114,151600,1884025498,920,918,922,918,2864
|
|
20250114,151500,1881391230,918,915,918,912,11133
|
|
20250114,151400,1871190452,916,917,917,915,11723
|
|
20250114,151300,1860445336,917,920,920,916,9272
|
|
20250114,151200,1851936480,917,917,921,916,3900
|
|
20250114,151100,1848356284,922,922,922,922,1860
|
|
20250114,151000,1846641364,916,919,923,915,15282
|
|
20250114,150900,1832622986,918,923,923,914,23642
|
|
20250114,150800,1810949032,920,925,925,920,6447
|
|
20250114,150700,1804996011,924,924,925,922,6410
|
|
20250114,150600,1799073197,922,923,925,920,20031
|
|
20250114,150500,1780554049,923,925,925,922,9950
|
|
20250114,150400,1771352875,925,922,925,922,21556
|
|
20250114,150300,1751435948,922,921,922,920,3509
|
|
20250114,150200,1748200790,922,921,922,921,9266
|
|
20250114,150100,1739665819,920,917,920,917,8969
|
|
20250114,150000,1731419401,917,918,920,917,2254
|
|
20250114,145900,1729346941,918,921,921,918,12761
|
|
20250114,145800,1717617274,920,921,921,920,1558
|
|
20250114,145700,1716182580,921,920,921,920,10827
|
|
20250114,145600,1706215073,921,920,921,920,716
|
|
20250114,145500,1705555741,920,920,921,920,2471
|
|
20250114,145400,1703281360,920,920,921,919,5482
|
|
20250114,145300,1698236801,920,920,921,920,3629
|
|
20250114,145200,1694898115,921,922,922,921,4466
|
|
20250114,145100,1690782473,919,920,922,919,5721
|
|
20250114,145000,1685511018,918,920,921,917,4696
|
|
20250114,144900,1681196506,917,921,922,917,9114
|
|
20250114,144800,1672810741,921,922,923,918,9363
|
|
20250114,144700,1664190345,922,915,925,915,122814
|
|
20250114,144600,1551283331,915,915,915,915,650
|
|
20250114,144500,1550688581,917,912,917,912,15552
|
|
20250114,144400,1536458639,912,915,915,912,9517
|
|
20250114,144300,1527760224,914,912,915,912,23347
|
|
20250114,144200,1506464745,912,911,912,911,9987
|
|
20250114,144100,1497366511,911,911,911,911,16016
|
|
20250114,144000,1482775935,911,911,911,905,6665
|
|
20250114,143900,1476715026,911,910,911,910,12597
|
|
20250114,143800,1465239259,910,909,910,909,4583
|
|
20250114,143700,1461070504,911,905,911,905,35923
|
|
20250114,143600,1428404465,905,902,905,902,16914
|
|
20250114,143500,1413123638,902,900,902,899,3533
|
|
20250114,143400,1409945393,900,900,900,900,1
|
|
20250114,143300,1409944493,903,905,905,900,9581
|
|
20250114,143200,1401290315,905,905,905,905,1
|
|
20250114,143100,1401289410,905,903,905,903,13450
|
|
20250114,143000,1389120401,903,903,903,902,4630
|
|
20250114,142900,1384939610,903,903,903,903,385
|
|
20250114,142800,1384591955,903,903,903,903,1534
|
|
20250114,142700,1383206753,903,901,903,901,7906
|
|
20250114,142600,1376072963,901,902,902,899,1285
|
|
20250114,142500,1374917608,902,901,902,901,4809
|
|
20250114,142400,1370580857,901,901,901,901,280
|
|
20250114,142300,1370328577,901,901,901,901,83
|
|
20250114,142200,1370253794,901,901,901,901,82
|
|
20250114,142100,1370179912,901,901,901,901,86
|
|
20250114,142000,1370102426,901,900,901,900,381
|
|
20250114,141900,1369759236,900,900,900,900,464
|
|
20250114,141800,1369341636,898,901,901,898,1309
|
|
20250114,141700,1368163226,901,901,901,901,0
|
|
20250114,141600,1368163226,901,901,901,901,590
|
|
20250114,141500,1367631636,900,900,900,899,507
|
|
20250114,141400,1367175788,901,901,901,901,81
|
|
20250114,141300,1367102807,901,901,901,901,1438
|
|
20250114,141200,1365807169,898,898,898,898,3026
|
|
20250114,141100,1363089821,897,898,898,897,1300
|
|
20250114,141000,1361923710,897,903,903,897,5066
|
|
20250114,140900,1357373632,897,902,902,897,468
|
|
20250114,140800,1356951501,896,896,902,896,830
|
|
20250114,140700,1356207815,896,896,896,896,323
|
|
20250114,140600,1355918407,895,895,895,895,3
|
|
20250114,140500,1355915722,895,905,905,894,40005
|
|
20250114,140400,1319832839,907,909,909,903,12552
|
|
20250114,140300,1308490825,909,907,911,904,25005
|
|
20250114,140200,1285800651,909,904,910,903,12408
|
|
20250114,140100,1274551765,904,905,905,898,16090
|
|
20250114,140000,1260039241,905,903,909,901,16279
|
|
20250114,135900,1245342616,902,896,905,896,4538
|
|
20250114,135800,1241251156,896,895,908,894,163826
|
|
20250114,135700,1093873349,894,894,895,893,7587
|
|
20250114,135600,1087090274,894,893,894,893,304
|
|
20250114,135500,1086818624,894,893,894,893,6084
|
|
20250114,135400,1081379548,894,890,894,890,16108
|
|
20250114,135300,1066994757,890,890,890,890,9980
|
|
20250114,135200,1058112557,890,891,891,890,772
|
|
20250114,135100,1057424877,891,891,892,891,3351
|
|
20250114,135000,1054436139,892,892,892,892,0
|
|
20250114,134900,1054436139,892,892,892,892,950
|
|
20250114,134800,1053588739,892,892,892,892,0
|
|
20250114,134700,1053588739,892,892,892,892,2708
|
|
20250114,134600,1051173203,892,892,893,892,1529
|
|
20250114,134500,1049808465,893,885,893,885,74030
|
|
20250114,134400,983991817,885,885,885,885,0
|
|
20250114,134300,983991817,885,885,885,885,3377
|
|
20250114,134200,981003172,885,885,885,885,0
|
|
20250114,134100,981003172,885,882,885,882,50
|
|
20250114,134000,980959014,881,882,882,881,500
|
|
20250114,133900,980518511,885,885,885,885,0
|
|
20250114,133800,980518511,885,885,885,885,0
|
|
20250114,133700,980518511,885,884,885,884,1000
|
|
20250114,133600,979633598,881,881,881,881,0
|
|
20250114,133500,979633598,881,884,884,881,5602
|
|
20250114,133400,974684199,885,885,885,885,0
|
|
20250114,133300,974684199,885,885,885,885,551
|
|
20250114,133200,974196564,886,885,886,885,2
|
|
20250114,133100,974194793,885,885,885,885,50
|
|
20250114,133000,974150543,886,886,886,886,1
|
|
20250114,132900,974149657,886,885,886,885,890
|
|
20250114,132800,973362006,887,886,887,885,1201
|
|
20250114,132700,972298119,887,885,887,885,12483
|
|
20250114,132600,961234529,885,885,885,885,604
|
|
20250114,132500,960699989,886,886,886,886,0
|
|
20250114,132400,960699989,886,886,886,886,0
|
|
20250114,132300,960699989,886,886,886,886,201
|
|
20250114,132200,960521903,886,886,886,886,22
|
|
20250114,132100,960502411,886,886,886,886,1
|
|
20250114,132000,960501525,886,886,886,886,0
|
|
20250114,131900,960501525,886,886,886,886,0
|
|
20250114,131800,960501525,886,886,886,886,0
|
|
20250114,131700,960501525,886,884,886,884,3475
|
|
20250114,131600,957428015,884,884,884,884,0
|
|
20250114,131500,957428015,884,884,884,884,11368
|
|
20250114,131400,947378703,884,884,884,884,0
|
|
20250114,131300,947378703,884,884,884,884,17
|
|
20250114,131200,947363675,884,880,884,880,13471
|
|
20250114,131100,935498769,880,880,880,880,10000
|
|
20250114,131000,926698769,880,883,883,880,101
|
|
20250114,130900,926609589,883,883,883,883,400
|
|
20250114,130800,926256389,883,880,883,880,6841
|
|
20250114,130700,920230306,879,879,879,879,0
|
|
20250114,130600,920230306,879,880,880,879,203
|
|
20250114,130500,920051866,880,880,880,880,208
|
|
20250114,130400,919868826,880,879,880,879,10
|
|
20250114,130300,919860030,879,879,879,879,0
|
|
20250114,130200,919860030,879,879,879,879,2300
|
|
20250114,130100,917838330,879,879,879,879,100
|
|
20250114,130000,917750430,879,879,879,879,23
|
|
20250114,125900,917730213,879,880,880,879,12129
|
|
20250114,125800,907063863,884,884,884,884,0
|
|
20250114,125700,907063863,884,884,884,884,3
|
|
20250114,125600,907061211,885,885,885,885,0
|
|
20250114,125500,907061211,885,885,885,885,0
|
|
20250114,125400,907061211,885,881,885,881,23
|
|
20250114,125300,907040916,880,880,880,880,0
|
|
20250114,125200,907040916,880,881,881,880,2810
|
|
20250114,125100,904567732,880,880,880,880,1881
|
|
20250114,125000,902912452,880,880,880,880,88
|
|
20250114,124900,902835012,880,885,885,880,4324
|
|
20250114,124800,899025322,884,884,884,884,92
|
|
20250114,124700,898943994,884,884,884,884,0
|
|
20250114,124600,898943994,884,884,884,884,259
|
|
20250114,124500,898715038,884,885,885,884,1014
|
|
20250114,124400,897818648,885,885,885,885,201
|
|
20250114,124300,897640763,886,886,886,886,400
|
|
20250114,124200,897286363,886,886,886,886,522
|
|
20250114,124100,896823871,886,885,886,885,5745
|
|
20250114,124000,891738069,884,884,884,884,7327
|
|
20250114,123900,885261001,884,884,884,884,0
|
|
20250114,123800,885261001,884,884,884,884,4
|
|
20250114,123700,885257465,884,883,884,883,13847
|
|
20250114,123600,873019439,884,883,884,883,6690
|
|
20250114,123500,867112166,883,883,883,883,2
|
|
20250114,123400,867110400,883,883,883,883,7
|
|
20250114,123300,867104219,883,883,883,883,736
|
|
20250114,123200,866454331,883,883,883,883,0
|
|
20250114,123100,866454331,883,883,883,883,38
|
|
20250114,123000,866420777,883,883,883,883,68
|
|
20250114,122900,866360733,883,883,883,883,1369
|
|
20250114,122800,865151906,883,883,883,883,0
|
|
20250114,122700,865151906,883,880,883,880,1150
|
|
20250114,122600,864139456,880,884,884,880,1274
|
|
20250114,122500,863018188,880,880,880,880,1052
|
|
20250114,122400,862092428,880,884,884,880,1129
|
|
20250114,122300,861097799,885,884,885,884,42
|
|
20250114,122200,861060670,884,884,884,884,10
|
|
20250114,122100,861051830,884,884,884,884,100
|
|
20250114,122000,860963430,884,884,884,884,488
|
|
20250114,121900,860532038,884,884,884,884,465
|
|
20250114,121800,860120978,883,884,884,883,159
|
|
20250114,121700,859980424,883,882,883,882,4745
|
|
20250114,121600,855794884,882,883,883,881,2844
|
|
20250114,121500,853285109,884,884,884,884,0
|
|
20250114,121400,853285109,884,885,885,883,1150
|
|
20250114,121300,852268359,883,883,885,883,1681
|
|
20250114,121200,850780790,883,883,883,883,700
|
|
20250114,121100,850162690,882,882,882,881,583
|
|
20250114,121000,849648683,885,881,885,881,300
|
|
20250114,120900,849384375,885,882,885,882,257
|
|
20250114,120800,849157183,882,881,882,880,1143
|
|
20250114,120700,848150721,882,877,882,876,6992
|
|
20250114,120600,842003707,877,876,877,876,6719
|
|
20250114,120500,836117635,876,875,876,875,105
|
|
20250114,120400,836025755,875,869,875,869,640
|
|
20250114,120300,835468161,875,875,875,875,4
|
|
20250114,120200,835464661,873,873,873,873,115
|
|
20250114,120100,835364266,873,871,873,869,2948
|
|
20250114,120000,832800891,871,873,873,871,101
|
|
20250114,115900,832712918,873,873,873,873,500
|
|
20250114,115800,832276418,873,873,873,873,250
|
|
20250114,115700,832058168,873,873,873,873,0
|
|
20250114,115600,832058168,873,873,873,873,50
|
|
20250114,115500,832014518,873,873,873,873,0
|
|
20250114,115400,832014518,873,873,873,873,10
|
|
20250114,115300,832005788,871,871,871,871,1000
|
|
20250114,115200,831134788,875,875,875,875,120
|
|
20250114,115100,831029788,870,870,870,870,0
|
|
20250114,115000,831029788,870,870,870,870,0
|
|
20250114,114900,831029788,870,870,870,870,0
|
|
20250114,114800,831029788,870,870,870,869,10750
|
|
20250114,114700,821677491,869,869,869,869,0
|
|
20250114,114600,821677491,869,871,871,869,1360
|
|
20250114,114500,820492935,869,866,869,866,250
|
|
20250114,114400,820275835,866,866,866,866,1
|
|
20250114,114300,820274969,866,866,866,866,639
|
|
20250114,114200,819721595,866,866,866,866,1000
|
|
20250114,114100,818855595,866,866,866,866,0
|
|
20250114,114000,818855595,866,866,866,866,0
|
|
20250114,113900,818855595,866,866,866,866,0
|
|
20250114,113800,818855595,866,866,866,866,0
|
|
20250114,113700,818855595,866,866,866,866,90
|
|
20250114,113600,818777655,869,869,869,869,3917
|
|
20250114,113500,815373782,869,869,869,869,810
|
|
20250114,113400,814669892,869,869,869,869,0
|
|
20250114,113300,814669892,869,866,870,866,1191
|
|
20250114,113200,813636602,866,867,870,860,9540
|
|
20250114,113100,805400163,869,875,876,868,30966
|
|
20250114,113000,778454555,876,877,878,876,3744
|
|
20250114,112900,775171940,878,884,884,878,26301
|
|
20250114,112800,752016069,884,885,885,884,18105
|
|
20250114,112700,735996007,887,887,887,887,5
|
|
20250114,112600,735991572,885,889,889,885,385
|
|
20250114,112500,735650843,885,886,889,885,15126
|
|
20250114,112400,722227044,887,885,887,885,4622
|
|
20250114,112300,718132872,886,886,886,886,571
|
|
20250114,112200,717626966,887,887,887,887,1818
|
|
20250114,112100,716014400,887,885,887,882,12799
|
|
20250114,112000,704686669,884,884,884,883,2556
|
|
20250114,111900,702427201,884,882,884,881,1714
|
|
20250114,111800,700914827,882,887,887,882,8
|
|
20250114,111700,700907736,887,888,888,887,2707
|
|
20250114,111600,698504572,889,881,889,878,20937
|
|
20250114,111500,679965006,877,879,880,877,28354
|
|
20250114,111400,655057078,879,885,885,879,21049
|
|
20250114,111300,636510526,883,883,883,882,3011
|
|
20250114,111200,633851824,883,883,883,880,710
|
|
20250114,111100,633224984,883,877,887,877,10278
|
|
20250114,111000,624128931,887,869,887,869,163824
|
|
20250114,110900,480472396,869,870,870,869,11816
|
|
20250114,110800,470198770,870,867,870,867,46389
|
|
20250114,110700,429880687,867,867,867,867,37
|
|
20250114,110600,429848608,867,867,867,867,10
|
|
20250114,110500,429839938,867,863,867,863,36420
|
|
20250114,110400,398327770,860,860,860,860,145
|
|
20250114,110300,398203070,860,860,860,860,0
|
|
20250114,110200,398203070,860,863,863,860,1718
|
|
20250114,110100,396725569,860,860,860,860,70
|
|
20250114,110000,396665369,863,860,863,860,14003
|
|
20250114,105900,384610786,863,861,863,861,5112
|
|
20250114,105800,380209352,861,861,861,861,0
|
|
20250114,105700,380209352,861,861,861,861,20
|
|
20250114,105600,380192132,857,857,857,857,901
|
|
20250114,105500,379419975,857,861,861,857,1135
|
|
20250114,105400,378443140,861,861,861,861,0
|
|
20250114,105300,378443140,861,861,861,861,550
|
|
20250114,105200,377969590,861,861,861,861,5314
|
|
20250114,105100,373394236,860,858,860,858,23871
|
|
20250114,105000,352886808,857,857,857,857,250
|
|
20250114,104900,352672558,858,858,858,858,1400
|
|
20250114,104800,351471358,858,858,858,858,0
|
|
20250114,104700,351471358,858,858,858,858,0
|
|
20250114,104600,351471358,858,858,858,858,0
|
|
20250114,104500,351471358,858,858,858,858,0
|
|
20250114,104400,351471358,858,852,858,852,8518
|
|
20250114,104300,344203023,852,854,854,852,2605
|
|
20250114,104200,341979555,852,852,852,852,211
|
|
20250114,104100,341799783,852,852,852,852,0
|
|
20250114,104000,341799783,852,852,852,852,3000
|
|
20250114,103900,339243783,851,851,851,851,5668
|
|
20250114,103800,334420315,851,856,856,851,22214
|
|
20250114,103700,315483995,857,857,857,857,0
|
|
20250114,103600,315483995,857,857,857,857,2
|
|
20250114,103500,315482281,856,856,856,856,1000
|
|
20250114,103400,314626281,855,855,855,855,1291
|
|
20250114,103300,313522476,854,854,854,854,0
|
|
20250114,103200,313522476,854,854,854,854,1000
|
|
20250114,103100,312668476,853,853,853,853,0
|
|
20250114,103000,312668476,853,853,853,853,100
|
|
20250114,102900,312583176,853,853,853,853,241
|
|
20250114,102800,312377603,852,860,860,852,53700
|
|
20250114,102700,266545680,859,859,859,859,0
|
|
20250114,102600,266545680,859,859,865,859,10388
|
|
20250114,102500,257565388,859,860,860,859,500
|
|
20250114,102400,257135526,866,863,867,862,25382
|
|
20250114,102300,235139931,867,867,867,867,4
|
|
20250114,102200,235136463,867,866,867,866,5622
|
|
20250114,102100,230267799,865,861,865,861,19713
|
|
20250114,102000,213240464,861,859,861,859,10000
|
|
20250114,101900,204630802,858,858,858,858,5000
|
|
20250114,101800,200340802,858,858,858,858,100
|
|
20250114,101700,200255002,859,859,859,859,0
|
|
20250114,101600,200255002,859,859,859,859,0
|
|
20250114,101500,200255002,859,859,860,859,10246
|
|
20250114,101400,191446404,859,859,859,859,1102
|
|
20250114,101300,190499786,859,855,859,855,16396
|
|
20250114,101200,176444151,854,852,854,852,3555
|
|
20250114,101100,173410716,852,852,852,852,3
|
|
20250114,101000,173408160,851,851,851,851,0
|
|
20250114,100900,173408160,851,846,851,843,32999
|
|
20250114,100800,145532648,852,852,852,852,1600
|
|
20250114,100700,144169448,853,851,853,851,2079
|
|
20250114,100600,142397990,851,846,851,846,1270
|
|
20250114,100500,141318220,851,851,851,851,1
|
|
20250114,100400,141317369,852,852,852,852,0
|
|
20250114,100300,141317369,852,852,852,852,1
|
|
20250114,100200,141316517,852,846,852,846,129
|
|
20250114,100100,141206743,848,850,850,848,200
|
|
20250114,100000,141037141,850,849,850,849,2951
|
|
20250114,095900,138528827,850,850,850,850,0
|
|
20250114,095800,138528827,850,850,850,850,1
|
|
20250114,095700,138527977,850,842,850,842,12326
|
|
20250114,095600,128106289,846,846,846,846,0
|
|
20250114,095500,128106289,846,846,846,846,1
|
|
20250114,095400,128105443,842,842,842,842,0
|
|
20250114,095300,128105443,842,842,842,842,9195
|
|
20250114,095200,120363253,846,846,846,846,1
|
|
20250114,095100,120362407,841,841,841,841,9011
|
|
20250114,095000,112784156,847,847,847,847,0
|
|
20250114,094900,112784156,847,847,847,847,112
|
|
20250114,094800,112689292,847,847,847,847,0
|
|
20250114,094700,112689292,847,847,847,847,1
|
|
20250114,094600,112688445,842,842,842,842,10
|
|
20250114,094500,112680025,842,847,849,842,2612
|
|
20250114,094400,110478376,846,846,846,846,10
|
|
20250114,094300,110469916,846,846,846,846,1
|
|
20250114,094200,110469070,847,847,847,846,7056
|
|
20250114,094100,104495635,848,848,848,848,10
|
|
20250114,094000,104487155,848,848,848,847,3600
|
|
20250114,093900,101435342,848,840,848,840,441
|
|
20250114,093800,101062546,840,841,841,840,2261
|
|
20250114,093700,99163037,840,840,840,840,0
|
|
20250114,093600,99163037,840,845,845,840,4521
|
|
20250114,093500,95361014,849,849,849,849,1
|
|
20250114,093400,95360165,849,849,849,848,5008
|
|
20250114,093300,91108852,849,849,849,849,0
|
|
20250114,093200,91108852,849,850,850,849,11
|
|
20250114,093100,91099503,850,848,850,845,3107
|
|
20250114,093000,88459951,846,846,846,846,373
|
|
20250114,092900,88144393,846,846,846,846,1
|
|
20250114,092800,88143547,848,848,848,848,500
|
|
20250114,092700,87719547,848,848,848,848,20
|
|
20250114,092600,87702587,848,848,848,848,0
|
|
20250114,092500,87702587,848,848,848,848,200
|
|
20250114,092400,87532987,848,848,848,848,100
|
|
20250114,092300,87448187,849,849,849,849,20
|
|
20250114,092200,87431207,849,846,849,846,681
|
|
20250114,092100,86854927,846,846,846,846,50
|
|
20250114,092000,86812627,847,847,847,847,336
|
|
20250114,091900,86528035,848,848,848,848,1
|
|
20250114,091800,86527187,850,848,850,848,6775
|
|
20250114,091700,80775204,848,840,849,840,410
|
|
20250114,091600,80429853,849,847,849,847,4616
|
|
20250114,091500,76513339,847,841,847,840,501
|
|
20250114,091400,76092481,850,840,850,840,3002
|
|
20250114,091300,73570785,846,838,846,837,6462
|
|
20250114,091200,68122880,837,837,838,837,4871
|
|
20250114,091100,64045376,837,834,837,834,114
|
|
20250114,091000,63950258,837,837,837,834,7000
|
|
20250114,090900,58107422,834,835,835,834,6200
|
|
20250114,090800,52931592,835,835,835,835,300
|
|
20250114,090700,52681092,835,845,845,835,1094
|
|
20250114,090600,51764808,845,847,847,828,30639
|
|
20250114,090500,25890312,852,846,852,846,71
|
|
20250114,090400,25830240,846,859,859,846,24674
|
|
20250114,090300,4765216,859,860,860,859,152
|
|
20250114,090200,4634646,860,854,861,853,160
|
|
20250114,090100,4498022,864,853,864,852,4477
|
|
20250114,090000,683366,852,851,852,851,803
|