607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,190400,567591077,894,894,894,894,5174
|
|
20250116,190300,567591077,894,894,894,894,0
|
|
20250116,190200,567591077,894,894,894,894,0
|
|
20250116,190100,567591077,894,894,894,894,0
|
|
20250116,190000,567591077,894,894,894,894,0
|
|
20250116,185900,567591077,894,894,894,894,0
|
|
20250116,185800,567591077,894,894,894,894,0
|
|
20250116,185700,567591077,894,894,894,894,0
|
|
20250116,185600,567591077,894,894,894,894,0
|
|
20250116,185500,567591077,894,894,894,894,0
|
|
20250116,185400,567591077,894,894,894,894,0
|
|
20250116,185300,567591077,894,894,894,894,0
|
|
20250116,185200,567591077,894,894,894,894,0
|
|
20250116,185100,567591077,894,894,894,894,0
|
|
20250116,185000,567591077,894,894,894,894,0
|
|
20250116,184900,567591077,894,894,894,894,0
|
|
20250116,184800,567591077,894,894,894,894,0
|
|
20250116,184700,567591077,894,894,894,894,0
|
|
20250116,184600,567591077,894,894,894,894,0
|
|
20250116,184500,567591077,894,894,894,894,0
|
|
20250116,184400,567591077,894,894,894,894,0
|
|
20250116,184300,567591077,894,894,894,894,0
|
|
20250116,184200,567591077,894,894,894,894,0
|
|
20250116,184100,567591077,894,894,894,894,0
|
|
20250116,184000,567591077,894,894,894,894,0
|
|
20250116,183900,567591077,894,894,894,894,0
|
|
20250116,183800,567591077,894,894,894,894,0
|
|
20250116,183700,567591077,894,894,894,894,0
|
|
20250116,183600,567591077,894,894,894,894,0
|
|
20250116,183500,567591077,894,894,894,894,0
|
|
20250116,183400,567591077,894,894,894,894,5174
|
|
20250116,183300,567591077,894,894,894,894,0
|
|
20250116,183200,567591077,894,894,894,894,0
|
|
20250116,183100,567591077,894,894,894,894,0
|
|
20250116,183000,567591077,894,894,894,894,0
|
|
20250116,182900,567591077,894,894,894,894,0
|
|
20250116,182800,567591077,894,894,894,894,0
|
|
20250116,182700,567591077,894,894,894,894,0
|
|
20250116,182600,567591077,894,894,894,894,0
|
|
20250116,182500,567591077,894,894,894,894,0
|
|
20250116,182400,567591077,894,894,894,894,0
|
|
20250116,182300,567591077,894,894,894,894,0
|
|
20250116,182200,567591077,894,894,894,894,0
|
|
20250116,182100,567591077,894,894,894,894,0
|
|
20250116,182000,567591077,894,894,894,894,0
|
|
20250116,181900,567591077,894,894,894,894,0
|
|
20250116,181800,567591077,894,894,894,894,0
|
|
20250116,181700,567591077,894,894,894,894,0
|
|
20250116,181600,567591077,894,894,894,894,0
|
|
20250116,181500,567591077,894,894,894,894,0
|
|
20250116,181400,567591077,894,894,894,894,0
|
|
20250116,181300,567591077,894,894,894,894,0
|
|
20250116,181200,567591077,894,894,894,894,0
|
|
20250116,181100,567591077,894,894,894,894,0
|
|
20250116,181000,567591077,894,894,894,894,0
|
|
20250116,180900,567591077,894,894,894,894,0
|
|
20250116,180800,567591077,894,894,894,894,0
|
|
20250116,180700,567591077,894,894,894,894,0
|
|
20250116,180600,567591077,894,894,894,894,0
|
|
20250116,180500,567591077,894,894,894,894,0
|
|
20250116,180400,567591077,894,894,894,894,5174
|
|
20250116,180300,567591077,894,894,894,894,0
|
|
20250116,180200,567591077,894,894,894,894,0
|
|
20250116,180100,567591077,894,894,894,894,0
|
|
20250116,180000,567591077,894,894,894,894,0
|
|
20250116,175900,567591077,894,894,894,894,0
|
|
20250116,175800,567591077,894,894,894,894,0
|
|
20250116,175700,567591077,894,894,894,894,0
|
|
20250116,175600,567591077,894,894,894,894,0
|
|
20250116,175500,567591077,894,894,894,894,0
|
|
20250116,175400,567591077,894,894,894,894,0
|
|
20250116,175300,567591077,894,894,894,894,0
|
|
20250116,175200,567591077,894,894,894,894,0
|
|
20250116,175100,567591077,894,894,894,894,0
|
|
20250116,175000,567591077,894,894,894,894,0
|
|
20250116,174900,567591077,894,894,894,894,0
|
|
20250116,174800,567591077,894,894,894,894,0
|
|
20250116,174700,567591077,894,894,894,894,0
|
|
20250116,174600,567591077,894,894,894,894,0
|
|
20250116,174500,567591077,894,894,894,894,0
|
|
20250116,174400,567591077,894,894,894,894,0
|
|
20250116,174300,567591077,894,894,894,894,0
|
|
20250116,174200,567591077,894,894,894,894,0
|
|
20250116,174100,567591077,894,894,894,894,0
|
|
20250116,174000,567591077,894,894,894,894,0
|
|
20250116,173900,567591077,894,894,894,894,0
|
|
20250116,173800,567591077,894,894,894,894,0
|
|
20250116,173700,567591077,894,894,894,894,0
|
|
20250116,173600,567591077,894,894,894,894,0
|
|
20250116,173500,567591077,894,894,894,894,0
|
|
20250116,173400,567591077,894,894,894,894,5174
|
|
20250116,173300,567591077,894,894,894,894,0
|
|
20250116,173200,567591077,894,894,894,894,0
|
|
20250116,173100,567591077,894,894,894,894,0
|
|
20250116,173000,567591077,894,894,894,894,0
|
|
20250116,172900,567591077,894,894,894,894,0
|
|
20250116,172800,567591077,894,894,894,894,0
|
|
20250116,172700,567591077,894,894,894,894,0
|
|
20250116,172600,567591077,894,894,894,894,0
|
|
20250116,172500,567591077,894,894,894,894,0
|
|
20250116,172400,567591077,894,894,894,894,0
|
|
20250116,172300,567591077,894,894,894,894,0
|
|
20250116,172200,567591077,894,894,894,894,0
|
|
20250116,172100,567591077,894,894,894,894,0
|
|
20250116,172000,567591077,894,894,894,894,0
|
|
20250116,171900,567591077,894,894,894,894,0
|
|
20250116,171800,567591077,894,894,894,894,0
|
|
20250116,171700,567591077,894,894,894,894,0
|
|
20250116,171600,567591077,894,894,894,894,0
|
|
20250116,171500,567591077,894,894,894,894,0
|
|
20250116,171400,567591077,894,894,894,894,0
|
|
20250116,171300,567591077,894,894,894,894,0
|
|
20250116,171200,567591077,894,894,894,894,0
|
|
20250116,171100,567591077,894,894,894,894,0
|
|
20250116,171000,567591077,894,894,894,894,0
|
|
20250116,170900,567591077,894,894,894,894,0
|
|
20250116,170800,567591077,894,894,894,894,0
|
|
20250116,170700,567591077,894,894,894,894,0
|
|
20250116,170600,567591077,894,894,894,894,0
|
|
20250116,170500,567591077,894,894,894,894,0
|
|
20250116,170400,567591077,894,894,894,894,5174
|
|
20250116,170300,567591077,894,894,894,894,0
|
|
20250116,170200,567591077,894,894,894,894,0
|
|
20250116,170100,567591077,894,894,894,894,0
|
|
20250116,170000,567591077,894,894,894,894,0
|
|
20250116,165900,567591077,894,894,894,894,0
|
|
20250116,165800,567591077,894,894,894,894,0
|
|
20250116,165700,567591077,894,894,894,894,0
|
|
20250116,165600,567591077,894,894,894,894,0
|
|
20250116,165500,567591077,894,894,894,894,0
|
|
20250116,165400,567591077,894,894,894,894,0
|
|
20250116,165300,567591077,894,894,894,894,0
|
|
20250116,165200,567591077,894,894,894,894,0
|
|
20250116,165100,567591077,894,894,894,894,0
|
|
20250116,165000,567591077,894,894,894,894,0
|
|
20250116,164900,567591077,894,894,894,894,0
|
|
20250116,164800,567591077,894,894,894,894,0
|
|
20250116,164700,567591077,894,894,894,894,0
|
|
20250116,164600,567591077,894,894,894,894,0
|
|
20250116,164500,567591077,894,894,894,894,0
|
|
20250116,164400,567591077,894,894,894,894,0
|
|
20250116,164300,567591077,894,894,894,894,0
|
|
20250116,164200,567591077,894,894,894,894,0
|
|
20250116,164100,567591077,894,894,894,894,0
|
|
20250116,164000,567591077,894,894,894,894,0
|
|
20250116,163900,567591077,894,894,894,894,0
|
|
20250116,163800,567591077,894,894,894,894,0
|
|
20250116,163700,567591077,894,894,894,894,0
|
|
20250116,163600,567591077,894,894,894,894,0
|
|
20250116,163500,567591077,894,894,894,894,0
|
|
20250116,163400,567591077,894,894,894,894,5174
|
|
20250116,163300,567591077,894,894,894,894,0
|
|
20250116,163200,567591077,894,894,894,894,0
|
|
20250116,163100,567591077,894,894,894,894,0
|
|
20250116,163000,567591077,894,894,894,894,0
|
|
20250116,162900,567591077,894,894,894,894,0
|
|
20250116,162800,567591077,894,894,894,894,0
|
|
20250116,162700,567591077,894,894,894,894,0
|
|
20250116,162600,567591077,894,894,894,894,0
|
|
20250116,162500,567591077,894,894,894,894,0
|
|
20250116,162400,567591077,894,894,894,894,0
|
|
20250116,162300,567591077,894,894,894,894,0
|
|
20250116,162200,567591077,894,894,894,894,0
|
|
20250116,162100,567591077,894,894,894,894,0
|
|
20250116,162000,567591077,894,894,894,894,0
|
|
20250116,161900,567591077,894,894,894,894,0
|
|
20250116,161800,567591077,894,894,894,894,0
|
|
20250116,161700,567591077,894,894,894,894,0
|
|
20250116,161600,567591077,894,894,894,894,0
|
|
20250116,161500,567591077,894,894,894,894,0
|
|
20250116,161400,567591077,894,894,894,894,0
|
|
20250116,161300,567591077,894,894,894,894,0
|
|
20250116,161200,567591077,894,894,894,894,0
|
|
20250116,161100,567591077,894,894,894,894,0
|
|
20250116,161000,567591077,894,894,894,894,0
|
|
20250116,160900,567591077,894,894,894,894,0
|
|
20250116,160800,567591077,894,894,894,894,0
|
|
20250116,160700,567591077,894,894,894,894,0
|
|
20250116,160600,567591077,894,894,894,894,0
|
|
20250116,160500,567591077,894,894,894,894,0
|
|
20250116,160400,567591077,894,894,894,894,5174
|
|
20250116,160300,567591077,894,894,894,894,0
|
|
20250116,160200,567591077,894,894,894,894,0
|
|
20250116,160100,567591077,894,894,894,894,0
|
|
20250116,160000,567591077,894,894,894,894,0
|
|
20250116,155900,567591077,894,894,894,894,0
|
|
20250116,155800,567591077,894,894,894,894,0
|
|
20250116,155700,567591077,894,894,894,894,0
|
|
20250116,155600,567591077,894,894,894,894,0
|
|
20250116,155500,567591077,894,894,894,894,0
|
|
20250116,155400,567591077,894,894,894,894,0
|
|
20250116,155300,567591077,894,894,894,894,0
|
|
20250116,155200,567591077,894,894,894,894,0
|
|
20250116,155100,567591077,894,894,894,894,0
|
|
20250116,155000,567591077,894,894,894,894,0
|
|
20250116,154900,567591077,894,894,894,894,0
|
|
20250116,154800,567591077,894,894,894,894,0
|
|
20250116,154700,567591077,894,894,894,894,0
|
|
20250116,154600,567591077,894,894,894,894,0
|
|
20250116,154500,567591077,894,894,894,894,0
|
|
20250116,154400,567591077,894,894,894,894,0
|
|
20250116,154300,567591077,894,894,894,894,0
|
|
20250116,154200,567591077,894,894,894,894,0
|
|
20250116,154100,567591077,894,894,894,894,0
|
|
20250116,154000,567591077,894,894,894,894,0
|
|
20250116,153900,567591077,894,894,894,894,0
|
|
20250116,153800,567591077,894,894,894,894,0
|
|
20250116,153700,567591077,894,894,894,894,0
|
|
20250116,153600,567591077,894,894,894,894,0
|
|
20250116,153500,567591077,894,894,894,894,0
|
|
20250116,153400,567591077,894,894,894,894,5174
|
|
20250116,153300,567591077,894,894,894,894,0
|
|
20250116,153200,567591077,894,894,894,894,0
|
|
20250116,153100,567591077,894,894,894,894,0
|
|
20250116,153000,567591077,894,894,894,894,5174
|
|
20250116,152900,562965521,896,896,896,896,0
|
|
20250116,152800,562965521,896,896,896,896,0
|
|
20250116,152700,562965521,896,896,896,896,0
|
|
20250116,152600,562965521,896,896,896,896,0
|
|
20250116,152500,562965521,896,896,896,896,0
|
|
20250116,152400,562965521,896,896,896,896,0
|
|
20250116,152300,562965521,896,896,896,896,0
|
|
20250116,152200,562965521,896,896,896,896,0
|
|
20250116,152100,562965521,896,896,896,896,0
|
|
20250116,152000,562965521,896,896,896,896,0
|
|
20250116,151900,562965521,896,896,896,893,146
|
|
20250116,151800,562834750,896,894,896,893,593
|
|
20250116,151700,562305191,894,896,896,894,2601
|
|
20250116,151600,559979695,895,895,895,895,105
|
|
20250116,151500,559885720,895,895,895,895,1
|
|
20250116,151400,559884825,894,894,894,894,0
|
|
20250116,151300,559884825,894,896,896,894,5262
|
|
20250116,151200,555170595,896,896,896,896,2
|
|
20250116,151100,555168803,896,896,896,896,170
|
|
20250116,151000,555016483,896,896,896,896,0
|
|
20250116,150900,555016483,896,896,896,896,0
|
|
20250116,150800,555016483,896,896,896,896,56
|
|
20250116,150700,554966307,896,896,896,896,11
|
|
20250116,150600,554956451,896,896,896,896,0
|
|
20250116,150500,554956451,896,896,896,896,0
|
|
20250116,150400,554956451,896,896,896,896,1
|
|
20250116,150300,554955555,896,897,897,893,58
|
|
20250116,150200,554903750,893,895,897,893,1656
|
|
20250116,150100,553423008,895,894,895,894,2969
|
|
20250116,150000,550767753,895,896,896,895,544
|
|
20250116,145900,550280331,896,896,896,896,100
|
|
20250116,145800,550190731,897,896,897,896,800
|
|
20250116,145700,549473631,897,894,897,894,25
|
|
20250116,145600,549451266,894,894,894,894,508
|
|
20250116,145500,548997114,893,893,893,893,0
|
|
20250116,145400,548997114,893,893,893,893,399
|
|
20250116,145300,548640807,893,893,893,893,0
|
|
20250116,145200,548640807,893,893,893,893,1257
|
|
20250116,145100,547518306,892,893,893,892,1746
|
|
20250116,145000,545960769,893,893,893,893,204
|
|
20250116,144900,545778597,893,893,893,892,57
|
|
20250116,144800,545727697,893,892,893,892,2396
|
|
20250116,144700,543588906,893,893,893,893,116
|
|
20250116,144600,543485318,892,892,892,892,0
|
|
20250116,144500,543485318,892,892,892,892,401
|
|
20250116,144400,543127626,892,892,892,892,0
|
|
20250116,144300,543127626,892,892,892,892,0
|
|
20250116,144200,543127626,892,892,892,892,0
|
|
20250116,144100,543127626,892,894,894,892,5059
|
|
20250116,144000,538610338,894,894,894,894,464
|
|
20250116,143900,538195522,894,894,894,893,12050
|
|
20250116,143800,527428421,894,894,894,894,0
|
|
20250116,143700,527428421,894,895,895,894,1200
|
|
20250116,143600,526355416,895,895,895,895,2000
|
|
20250116,143500,524565416,897,896,897,896,502
|
|
20250116,143400,524115623,896,896,896,896,122
|
|
20250116,143300,524006311,896,896,896,896,100
|
|
20250116,143200,523916711,896,896,896,896,504
|
|
20250116,143100,523465127,895,896,896,895,436
|
|
20250116,143000,523074694,896,896,896,896,3
|
|
20250116,142900,523072006,896,896,896,896,10
|
|
20250116,142800,523063046,894,894,894,894,56
|
|
20250116,142700,523012982,894,894,894,894,2202
|
|
20250116,142600,521044394,894,895,895,893,7989
|
|
20250116,142500,513904928,895,895,895,895,0
|
|
20250116,142400,513904928,895,895,895,895,16447
|
|
20250116,142300,499184863,896,896,896,896,10
|
|
20250116,142200,499175903,896,896,896,896,0
|
|
20250116,142100,499175903,896,896,896,896,1
|
|
20250116,142000,499175007,896,896,896,896,9848
|
|
20250116,141900,490351199,896,896,896,896,0
|
|
20250116,141800,490351199,896,896,896,896,195
|
|
20250116,141700,490176479,897,897,897,897,200
|
|
20250116,141600,489997079,897,897,897,897,73
|
|
20250116,141500,489931598,897,897,897,897,2835
|
|
20250116,141400,487388603,897,897,897,897,1
|
|
20250116,141300,487387706,896,896,896,896,0
|
|
20250116,141200,487387706,896,897,897,896,413
|
|
20250116,141100,487017543,897,897,897,897,0
|
|
20250116,141000,487017543,897,897,897,897,0
|
|
20250116,140900,487017543,897,897,897,897,0
|
|
20250116,140800,487017543,897,897,897,897,0
|
|
20250116,140700,487017543,897,896,897,896,4580
|
|
20250116,140600,482913853,897,897,897,897,100
|
|
20250116,140500,482824153,898,898,898,898,75
|
|
20250116,140400,482756803,898,898,898,898,65
|
|
20250116,140300,482698433,898,897,898,895,2158
|
|
20250116,140200,480763446,898,898,898,898,0
|
|
20250116,140100,480763446,898,898,898,898,130
|
|
20250116,140000,480646706,896,897,897,896,2800
|
|
20250116,135900,478137306,897,897,897,897,174
|
|
20250116,135800,477981228,897,897,897,897,200
|
|
20250116,135700,477801828,897,897,897,897,0
|
|
20250116,135600,477801828,897,897,897,897,19
|
|
20250116,135500,477784785,896,897,897,895,26711
|
|
20250116,135400,453872220,897,897,897,897,801
|
|
20250116,135300,453153723,899,899,899,899,0
|
|
20250116,135200,453153723,899,899,899,899,2
|
|
20250116,135100,453151925,899,899,899,899,2
|
|
20250116,135000,453150127,897,897,897,897,0
|
|
20250116,134900,453150127,897,897,897,897,4010
|
|
20250116,134800,449553157,896,896,896,896,880
|
|
20250116,134700,448764677,896,896,896,896,50
|
|
20250116,134600,448719877,899,899,899,899,111
|
|
20250116,134500,448620088,899,899,899,899,200
|
|
20250116,134400,448440288,899,899,899,899,222
|
|
20250116,134300,448240710,899,899,899,899,0
|
|
20250116,134200,448240710,899,899,899,899,440
|
|
20250116,134100,447845150,899,896,899,896,14
|
|
20250116,134000,447832570,895,896,896,895,2040
|
|
20250116,133900,446006730,896,896,896,896,110
|
|
20250116,133800,445908170,896,896,896,896,1259
|
|
20250116,133700,444780106,896,896,896,896,1815
|
|
20250116,133600,443153866,896,896,896,896,0
|
|
20250116,133500,443153866,896,896,896,896,5000
|
|
20250116,133400,438673866,896,896,896,896,65
|
|
20250116,133300,438615626,896,897,897,896,1001
|
|
20250116,133200,437718523,899,899,899,899,1
|
|
20250116,133100,437717624,899,898,899,898,1173
|
|
20250116,133000,436663582,898,898,898,897,675
|
|
20250116,132900,436057582,898,898,898,898,9
|
|
20250116,132800,436049500,898,898,898,898,103
|
|
20250116,132700,435957006,898,898,898,898,157
|
|
20250116,132600,435816020,898,898,898,898,50
|
|
20250116,132500,435771120,898,898,898,898,3
|
|
20250116,132400,435768426,898,898,898,898,60
|
|
20250116,132300,435714546,898,897,898,895,25988
|
|
20250116,132200,412427828,897,897,898,897,786
|
|
20250116,132100,411722661,897,898,898,897,1104
|
|
20250116,132000,410732369,897,897,897,897,0
|
|
20250116,131900,410732369,897,897,897,897,177
|
|
20250116,131800,410573600,897,897,897,897,0
|
|
20250116,131700,410573600,897,898,898,897,471
|
|
20250116,131600,410150643,897,897,897,897,2000
|
|
20250116,131500,408356643,897,898,898,897,5
|
|
20250116,131400,408352154,899,899,899,897,7317
|
|
20250116,131300,401784950,899,899,899,899,121
|
|
20250116,131200,401676171,898,898,898,898,1
|
|
20250116,131100,401675273,899,899,899,899,2
|
|
20250116,131000,401673475,899,897,899,897,15
|
|
20250116,130900,401660018,897,897,897,897,5242
|
|
20250116,130800,396957944,897,897,897,897,0
|
|
20250116,130700,396957944,897,897,897,897,10545
|
|
20250116,130600,387499079,897,897,897,897,149
|
|
20250116,130500,387365426,898,898,898,898,361
|
|
20250116,130400,387041248,899,899,899,899,0
|
|
20250116,130300,387041248,899,899,899,899,6
|
|
20250116,130200,387035854,896,896,896,896,0
|
|
20250116,130100,387035854,896,896,896,896,841
|
|
20250116,130000,386282318,896,896,896,896,1100
|
|
20250116,125900,385296718,896,896,896,896,1441
|
|
20250116,125800,384005582,896,896,896,896,1405
|
|
20250116,125700,382746702,896,898,898,896,800
|
|
20250116,125600,382028898,898,898,898,898,1000
|
|
20250116,125500,381130898,899,899,900,899,141
|
|
20250116,125400,381004059,899,899,899,899,19
|
|
20250116,125300,380986978,897,897,897,897,1
|
|
20250116,125200,380986081,900,898,900,898,1000
|
|
20250116,125100,380086512,896,899,899,896,1770
|
|
20250116,125000,378496812,896,899,899,896,16416
|
|
20250116,124900,363782553,900,900,900,900,1496
|
|
20250116,124800,362436153,900,900,900,900,0
|
|
20250116,124700,362436153,900,905,905,900,2340
|
|
20250116,124600,360329402,905,905,905,905,0
|
|
20250116,124500,360329402,905,905,905,905,0
|
|
20250116,124400,360329402,905,905,905,905,0
|
|
20250116,124300,360329402,905,905,905,905,2
|
|
20250116,124200,360327592,905,905,905,905,8
|
|
20250116,124100,360320352,905,905,905,904,2001
|
|
20250116,124000,358509548,905,905,905,905,1888
|
|
20250116,123900,356800908,905,898,906,898,7001
|
|
20250116,123800,350484615,898,898,898,898,0
|
|
20250116,123700,350484615,898,898,898,898,5
|
|
20250116,123600,350480125,898,898,898,898,103
|
|
20250116,123500,350387631,897,897,897,897,50
|
|
20250116,123400,350342781,897,900,900,897,3752
|
|
20250116,123300,346977166,898,898,898,898,26534
|
|
20250116,123200,323149634,899,899,899,899,2570
|
|
20250116,123100,320839204,900,900,900,900,950
|
|
20250116,123000,319984204,901,901,901,901,2002
|
|
20250116,122900,318180402,902,902,902,902,100
|
|
20250116,122800,318090202,902,902,902,902,124
|
|
20250116,122700,317978354,902,902,902,902,12
|
|
20250116,122600,317967530,902,902,902,902,12
|
|
20250116,122500,317956706,902,901,902,901,1001
|
|
20250116,122400,317054804,900,900,900,900,60
|
|
20250116,122300,317000804,899,899,899,899,1190
|
|
20250116,122200,315930994,899,899,899,899,500
|
|
20250116,122100,315481494,899,899,899,899,500
|
|
20250116,122000,315031994,899,898,899,898,766
|
|
20250116,121900,314344060,898,899,899,898,2405
|
|
20250116,121800,312182165,899,899,899,899,0
|
|
20250116,121700,312182165,899,898,899,898,7984
|
|
20250116,121600,305009419,899,899,899,899,0
|
|
20250116,121500,305009419,899,899,899,899,105
|
|
20250116,121400,304915024,899,899,899,899,2905
|
|
20250116,121300,302303429,899,899,899,899,94
|
|
20250116,121200,302218923,899,899,899,899,0
|
|
20250116,121100,302218923,899,899,899,899,3544
|
|
20250116,121000,299032867,902,902,902,902,0
|
|
20250116,120900,299032867,902,902,902,902,0
|
|
20250116,120800,299032867,902,902,902,902,0
|
|
20250116,120700,299032867,902,902,902,902,10
|
|
20250116,120600,299023847,902,900,902,900,13856
|
|
20250116,120500,286552785,900,900,900,900,0
|
|
20250116,120400,286552785,900,900,900,900,0
|
|
20250116,120300,286552785,900,900,900,900,0
|
|
20250116,120200,286552785,900,900,900,900,0
|
|
20250116,120100,286552785,900,900,901,900,22765
|
|
20250116,120000,266063983,901,901,901,901,807
|
|
20250116,115900,265336876,901,902,902,901,5461
|
|
20250116,115800,260416215,902,902,902,902,0
|
|
20250116,115700,260416215,902,903,903,902,5
|
|
20250116,115600,260411702,901,901,901,901,0
|
|
20250116,115500,260411702,901,901,901,901,50
|
|
20250116,115400,260366652,901,902,902,901,734
|
|
20250116,115300,259705118,901,901,901,901,0
|
|
20250116,115200,259705118,901,903,903,901,11
|
|
20250116,115100,259695187,903,903,903,903,0
|
|
20250116,115000,259695187,903,903,903,903,11
|
|
20250116,114900,259685254,903,903,903,901,1003
|
|
20250116,114800,258781545,901,901,901,901,137
|
|
20250116,114700,258658108,903,903,903,903,1
|
|
20250116,114600,258657205,903,902,903,902,124
|
|
20250116,114500,258545344,902,902,902,902,1
|
|
20250116,114400,258544442,901,903,903,901,10222
|
|
20250116,114300,249321313,903,903,903,903,222
|
|
20250116,114200,249120847,903,904,904,903,501
|
|
20250116,114100,248668443,904,904,904,904,0
|
|
20250116,114000,248668443,904,904,904,904,0
|
|
20250116,113900,248668443,904,904,904,904,174
|
|
20250116,113800,248511147,903,903,903,903,290
|
|
20250116,113700,248249277,904,904,904,904,317
|
|
20250116,113600,247962709,904,904,904,904,17
|
|
20250116,113500,247947341,904,904,904,904,0
|
|
20250116,113400,247947341,904,904,904,904,1
|
|
20250116,113300,247946437,906,906,906,906,6
|
|
20250116,113200,247941001,906,903,906,903,3
|
|
20250116,113100,247938286,906,906,906,906,1
|
|
20250116,113000,247937380,902,903,903,902,6942
|
|
20250116,112900,241675349,903,904,906,903,617
|
|
20250116,112800,241118179,903,905,905,903,9540
|
|
20250116,112700,232497297,905,906,906,905,2
|
|
20250116,112600,232495486,905,905,905,905,2
|
|
20250116,112500,232493676,905,907,907,905,2689
|
|
20250116,112400,230059729,907,907,907,907,7
|
|
20250116,112300,230053380,907,907,907,907,220
|
|
20250116,112200,229853840,907,907,907,907,0
|
|
20250116,112100,229853840,907,907,907,907,1
|
|
20250116,112000,229852933,906,906,906,906,1937
|
|
20250116,111900,228098011,905,905,906,905,506
|
|
20250116,111800,227640080,906,906,906,906,321
|
|
20250116,111700,227349254,907,907,907,907,0
|
|
20250116,111600,227349254,907,907,907,907,0
|
|
20250116,111500,227349254,907,907,907,907,120
|
|
20250116,111400,227240414,907,907,907,905,4069
|
|
20250116,111300,223554888,906,906,906,906,31
|
|
20250116,111200,223526802,907,907,907,907,10
|
|
20250116,111100,223517732,908,908,908,908,18
|
|
20250116,111000,223501388,908,908,908,908,21
|
|
20250116,110900,223482320,906,906,906,906,157
|
|
20250116,110800,223340078,906,906,906,906,0
|
|
20250116,110700,223340078,906,907,908,906,3229
|
|
20250116,110600,220411451,908,908,908,908,1
|
|
20250116,110500,220410543,908,910,910,908,117
|
|
20250116,110400,220304305,909,909,909,909,0
|
|
20250116,110300,220304305,909,909,909,909,634
|
|
20250116,110200,219727999,911,911,911,911,0
|
|
20250116,110100,219727999,911,911,911,911,0
|
|
20250116,110000,219727999,911,911,911,911,0
|
|
20250116,105900,219727999,911,910,911,910,77
|
|
20250116,105800,219657927,910,910,910,910,3453
|
|
20250116,105700,216515697,911,911,911,911,0
|
|
20250116,105600,216515697,911,911,911,911,2
|
|
20250116,105500,216513875,912,910,912,910,25
|
|
20250116,105400,216491095,910,912,912,910,70
|
|
20250116,105300,216427295,912,912,912,912,2002
|
|
20250116,105200,214601471,912,912,912,912,30
|
|
20250116,105100,214574111,912,912,912,912,461
|
|
20250116,105000,214153679,912,912,912,911,247
|
|
20250116,104900,213928416,912,912,912,912,3
|
|
20250116,104800,213925680,912,912,912,912,0
|
|
20250116,104700,213925680,912,912,912,912,0
|
|
20250116,104600,213925680,912,912,912,912,0
|
|
20250116,104500,213925680,912,912,912,912,0
|
|
20250116,104400,213925680,912,912,912,912,1
|
|
20250116,104300,213924768,908,908,908,908,337
|
|
20250116,104200,213618772,908,908,908,908,0
|
|
20250116,104100,213618772,908,908,908,908,24
|
|
20250116,104000,213596980,912,912,912,912,0
|
|
20250116,103900,213596980,912,912,912,912,30
|
|
20250116,103800,213569620,912,912,912,912,0
|
|
20250116,103700,213569620,912,912,912,912,0
|
|
20250116,103600,213569620,912,912,912,912,0
|
|
20250116,103500,213569620,912,912,912,912,0
|
|
20250116,103400,213569620,912,912,912,912,4
|
|
20250116,103300,213565972,912,912,912,912,0
|
|
20250116,103200,213565972,912,907,912,907,1228
|
|
20250116,103100,212447626,911,911,911,911,0
|
|
20250116,103000,212447626,911,906,911,906,10000
|
|
20250116,102900,203355087,906,907,907,906,550
|
|
20250116,102800,202856587,906,906,906,906,0
|
|
20250116,102700,202856587,906,907,908,906,261
|
|
20250116,102600,202619922,907,907,907,907,10
|
|
20250116,102500,202610852,907,907,907,907,11
|
|
20250116,102400,202600875,908,908,908,908,1000
|
|
20250116,102300,201692875,908,908,908,908,0
|
|
20250116,102200,201692875,908,908,908,908,10
|
|
20250116,102100,201683795,908,908,908,908,5877
|
|
20250116,102000,196347479,906,906,906,906,1
|
|
20250116,101900,196346573,906,907,907,906,30
|
|
20250116,101800,196319373,908,908,908,908,1
|
|
20250116,101700,196318465,908,908,908,905,2309
|
|
20250116,101600,194228343,906,908,908,906,4085
|
|
20250116,101500,190527310,908,908,908,908,301
|
|
20250116,101400,190254002,908,908,908,908,7
|
|
20250116,101300,190247646,907,907,907,907,0
|
|
20250116,101200,190247646,907,907,907,907,4036
|
|
20250116,101100,186586994,908,908,908,908,91
|
|
20250116,101000,186504366,908,908,908,908,105
|
|
20250116,100900,186409026,908,908,908,908,532
|
|
20250116,100800,185925970,908,907,908,907,3909
|
|
20250116,100700,182380286,908,908,908,908,1
|
|
20250116,100600,182379378,908,907,908,907,1187
|
|
20250116,100500,181302002,908,908,908,908,5
|
|
20250116,100400,181297462,908,907,908,907,3011
|
|
20250116,100300,178566474,908,907,908,907,741
|
|
20250116,100200,177894136,907,907,907,907,1500
|
|
20250116,100100,176533636,907,907,907,907,10
|
|
20250116,100000,176524566,907,907,907,907,0
|
|
20250116,095900,176524566,907,907,907,907,0
|
|
20250116,095800,176524566,907,907,907,907,2146
|
|
20250116,095700,174578144,907,907,907,907,324
|
|
20250116,095600,174284276,908,908,908,908,374
|
|
20250116,095500,173944684,907,908,908,907,408
|
|
20250116,095400,173574230,907,908,908,906,799
|
|
20250116,095300,172849926,908,908,908,908,1421
|
|
20250116,095200,171559658,907,907,907,907,0
|
|
20250116,095100,171559658,907,906,907,906,20836
|
|
20250116,095000,152682232,906,906,906,906,0
|
|
20250116,094900,152682232,906,905,906,905,579
|
|
20250116,094800,152158027,905,906,906,905,55
|
|
20250116,094700,152108247,906,906,906,906,277
|
|
20250116,094600,151857285,906,906,906,906,251
|
|
20250116,094500,151629879,904,905,906,904,5551
|
|
20250116,094400,146601089,906,906,906,906,120
|
|
20250116,094300,146492369,904,906,906,904,4637
|
|
20250116,094200,142291251,906,906,906,904,874
|
|
20250116,094100,141500848,905,904,906,904,2404
|
|
20250116,094000,139324825,904,905,905,904,9859
|
|
20250116,093900,130408346,906,906,906,905,43
|
|
20250116,093800,130369429,905,906,906,905,90
|
|
20250116,093700,130287939,905,905,905,905,0
|
|
20250116,093600,130287939,905,906,906,905,7020
|
|
20250116,093500,123932839,906,907,907,906,2302
|
|
20250116,093400,121844935,909,907,909,907,2918
|
|
20250116,093300,119196089,907,906,907,906,7968
|
|
20250116,093200,111974081,906,906,906,906,0
|
|
20250116,093100,111974081,906,906,906,906,6228
|
|
20250116,093000,106331513,906,909,909,905,4778
|
|
20250116,092900,102005524,906,909,909,906,110
|
|
20250116,092800,101905794,906,906,906,906,1163
|
|
20250116,092700,100852116,906,907,907,905,901
|
|
20250116,092600,100035780,909,909,909,909,201
|
|
20250116,092500,99853071,907,907,907,907,90
|
|
20250116,092400,99771441,906,906,906,906,1871
|
|
20250116,092300,98076315,906,906,906,906,240
|
|
20250116,092200,97858875,909,907,909,907,4312
|
|
20250116,092100,93947887,907,905,907,905,3907
|
|
20250116,092000,90412048,904,904,905,904,4151
|
|
20250116,091900,86659543,904,906,910,904,4660
|
|
20250116,091800,82444506,910,910,910,910,12
|
|
20250116,091700,82433586,910,909,911,904,132
|
|
20250116,091600,82314093,911,912,912,904,672
|
|
20250116,091500,81706199,912,909,912,907,951
|
|
20250116,091400,80841754,916,916,916,916,0
|
|
20250116,091300,80841754,916,916,916,909,504
|
|
20250116,091200,80383590,909,916,916,909,1210
|
|
20250116,091100,79282230,916,916,916,916,468
|
|
20250116,091000,78853542,916,916,916,916,186
|
|
20250116,090900,78683166,916,916,916,916,384
|
|
20250116,090800,78331422,917,917,917,917,2050
|
|
20250116,090700,76451572,915,914,915,904,924
|
|
20250116,090600,75607506,918,918,918,918,2
|
|
20250116,090500,75605670,902,917,918,895,47520
|
|
20250116,090400,32619574,919,918,919,918,20
|
|
20250116,090300,32601204,919,924,924,919,8384
|
|
20250116,090200,24860846,925,921,925,921,12345
|
|
20250116,090100,13462141,921,915,921,915,14015
|
|
20250116,090000,569121,915,912,915,912,624
|