619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,191600,310399917,885,885,885,885,4729
|
|
20250123,191500,310399917,885,885,885,885,0
|
|
20250123,191400,310399917,885,885,885,885,0
|
|
20250123,191300,310399917,885,885,885,885,0
|
|
20250123,191200,310399917,885,885,885,885,0
|
|
20250123,191100,310399917,885,885,885,885,0
|
|
20250123,191000,310399917,885,885,885,885,0
|
|
20250123,190900,310399917,885,885,885,885,0
|
|
20250123,190800,310399917,885,885,885,885,0
|
|
20250123,190700,310399917,885,885,885,885,0
|
|
20250123,190600,310399917,885,885,885,885,0
|
|
20250123,190500,310399917,885,885,885,885,0
|
|
20250123,190400,310399917,885,885,885,885,0
|
|
20250123,190300,310399917,885,885,885,885,0
|
|
20250123,190200,310399917,885,885,885,885,0
|
|
20250123,190100,310399917,885,885,885,885,0
|
|
20250123,190000,310399917,885,885,885,885,0
|
|
20250123,185900,310399917,885,885,885,885,0
|
|
20250123,185800,310399917,885,885,885,885,0
|
|
20250123,185700,310399917,885,885,885,885,0
|
|
20250123,185600,310399917,885,885,885,885,0
|
|
20250123,185500,310399917,885,885,885,885,0
|
|
20250123,185400,310399917,885,885,885,885,0
|
|
20250123,185300,310399917,885,885,885,885,0
|
|
20250123,185200,310399917,885,885,885,885,0
|
|
20250123,185100,310399917,885,885,885,885,0
|
|
20250123,185000,310399917,885,885,885,885,0
|
|
20250123,184900,310399917,885,885,885,885,0
|
|
20250123,184800,310399917,885,885,885,885,0
|
|
20250123,184700,310399917,885,885,885,885,0
|
|
20250123,184600,310399917,885,885,885,885,4729
|
|
20250123,184500,310399917,885,885,885,885,0
|
|
20250123,184400,310399917,885,885,885,885,0
|
|
20250123,184300,310399917,885,885,885,885,0
|
|
20250123,184200,310399917,885,885,885,885,0
|
|
20250123,184100,310399917,885,885,885,885,0
|
|
20250123,184000,310399917,885,885,885,885,0
|
|
20250123,183900,310399917,885,885,885,885,0
|
|
20250123,183800,310399917,885,885,885,885,0
|
|
20250123,183700,310399917,885,885,885,885,0
|
|
20250123,183600,310399917,885,885,885,885,0
|
|
20250123,183500,310399917,885,885,885,885,0
|
|
20250123,183400,310399917,885,885,885,885,0
|
|
20250123,183300,310399917,885,885,885,885,0
|
|
20250123,183200,310399917,885,885,885,885,0
|
|
20250123,183100,310399917,885,885,885,885,0
|
|
20250123,183000,310399917,885,885,885,885,0
|
|
20250123,182900,310399917,885,885,885,885,0
|
|
20250123,182800,310399917,885,885,885,885,0
|
|
20250123,182700,310399917,885,885,885,885,0
|
|
20250123,182600,310399917,885,885,885,885,0
|
|
20250123,182500,310399917,885,885,885,885,0
|
|
20250123,182400,310399917,885,885,885,885,0
|
|
20250123,182300,310399917,885,885,885,885,0
|
|
20250123,182200,310399917,885,885,885,885,0
|
|
20250123,182100,310399917,885,885,885,885,0
|
|
20250123,182000,310399917,885,885,885,885,0
|
|
20250123,181900,310399917,885,885,885,885,0
|
|
20250123,181800,310399917,885,885,885,885,0
|
|
20250123,181700,310399917,885,885,885,885,0
|
|
20250123,181600,310399917,885,885,885,885,4729
|
|
20250123,181500,310399917,885,885,885,885,0
|
|
20250123,181400,310399917,885,885,885,885,0
|
|
20250123,181300,310399917,885,885,885,885,0
|
|
20250123,181200,310399917,885,885,885,885,0
|
|
20250123,181100,310399917,885,885,885,885,0
|
|
20250123,181000,310399917,885,885,885,885,0
|
|
20250123,180900,310399917,885,885,885,885,0
|
|
20250123,180800,310399917,885,885,885,885,0
|
|
20250123,180700,310399917,885,885,885,885,0
|
|
20250123,180600,310399917,885,885,885,885,0
|
|
20250123,180500,310399917,885,885,885,885,0
|
|
20250123,180400,310399917,885,885,885,885,0
|
|
20250123,180300,310399917,885,885,885,885,0
|
|
20250123,180200,310399917,885,885,885,885,0
|
|
20250123,180100,310399917,885,885,885,885,0
|
|
20250123,180000,310399917,885,885,885,885,0
|
|
20250123,175900,310399917,885,885,885,885,0
|
|
20250123,175800,310399917,885,885,885,885,0
|
|
20250123,175700,310399917,885,885,885,885,0
|
|
20250123,175600,310399917,885,885,885,885,0
|
|
20250123,175500,310399917,885,885,885,885,0
|
|
20250123,175400,310399917,885,885,885,885,0
|
|
20250123,175300,310399917,885,885,885,885,0
|
|
20250123,175200,310399917,885,885,885,885,0
|
|
20250123,175100,310399917,885,885,885,885,0
|
|
20250123,175000,310399917,885,885,885,885,0
|
|
20250123,174900,310399917,885,885,885,885,0
|
|
20250123,174800,310399917,885,885,885,885,0
|
|
20250123,174700,310399917,885,885,885,885,0
|
|
20250123,174600,310399917,885,885,885,885,4729
|
|
20250123,174500,310399917,885,885,885,885,0
|
|
20250123,174400,310399917,885,885,885,885,0
|
|
20250123,174300,310399917,885,885,885,885,0
|
|
20250123,174200,310399917,885,885,885,885,0
|
|
20250123,174100,310399917,885,885,885,885,0
|
|
20250123,174000,310399917,885,885,885,885,0
|
|
20250123,173900,310399917,885,885,885,885,0
|
|
20250123,173800,310399917,885,885,885,885,0
|
|
20250123,173700,310399917,885,885,885,885,0
|
|
20250123,173600,310399917,885,885,885,885,0
|
|
20250123,173500,310399917,885,885,885,885,0
|
|
20250123,173400,310399917,885,885,885,885,0
|
|
20250123,173300,310399917,885,885,885,885,0
|
|
20250123,173200,310399917,885,885,885,885,0
|
|
20250123,173100,310399917,885,885,885,885,0
|
|
20250123,173000,310399917,885,885,885,885,0
|
|
20250123,172900,310399917,885,885,885,885,0
|
|
20250123,172800,310399917,885,885,885,885,0
|
|
20250123,172700,310399917,885,885,885,885,0
|
|
20250123,172600,310399917,885,885,885,885,0
|
|
20250123,172500,310399917,885,885,885,885,0
|
|
20250123,172400,310399917,885,885,885,885,0
|
|
20250123,172300,310399917,885,885,885,885,0
|
|
20250123,172200,310399917,885,885,885,885,0
|
|
20250123,172100,310399917,885,885,885,885,0
|
|
20250123,172000,310399917,885,885,885,885,0
|
|
20250123,171900,310399917,885,885,885,885,0
|
|
20250123,171800,310399917,885,885,885,885,0
|
|
20250123,171700,310399917,885,885,885,885,0
|
|
20250123,171600,310399917,885,885,885,885,4729
|
|
20250123,171500,310399917,885,885,885,885,0
|
|
20250123,171400,310399917,885,885,885,885,0
|
|
20250123,171300,310399917,885,885,885,885,0
|
|
20250123,171200,310399917,885,885,885,885,0
|
|
20250123,171100,310399917,885,885,885,885,0
|
|
20250123,171000,310399917,885,885,885,885,0
|
|
20250123,170900,310399917,885,885,885,885,0
|
|
20250123,170800,310399917,885,885,885,885,0
|
|
20250123,170700,310399917,885,885,885,885,0
|
|
20250123,170600,310399917,885,885,885,885,0
|
|
20250123,170500,310399917,885,885,885,885,0
|
|
20250123,170400,310399917,885,885,885,885,0
|
|
20250123,170300,310399917,885,885,885,885,0
|
|
20250123,170200,310399917,885,885,885,885,0
|
|
20250123,170100,310399917,885,885,885,885,0
|
|
20250123,170000,310399917,885,885,885,885,0
|
|
20250123,165900,310399917,885,885,885,885,0
|
|
20250123,165800,310399917,885,885,885,885,0
|
|
20250123,165700,310399917,885,885,885,885,0
|
|
20250123,165600,310399917,885,885,885,885,0
|
|
20250123,165500,310399917,885,885,885,885,0
|
|
20250123,165400,310399917,885,885,885,885,0
|
|
20250123,165300,310399917,885,885,885,885,0
|
|
20250123,165200,310399917,885,885,885,885,0
|
|
20250123,165100,310399917,885,885,885,885,0
|
|
20250123,165000,310399917,885,885,885,885,0
|
|
20250123,164900,310399917,885,885,885,885,0
|
|
20250123,164800,310399917,885,885,885,885,0
|
|
20250123,164700,310399917,885,885,885,885,0
|
|
20250123,164600,310399917,885,885,885,885,4729
|
|
20250123,164500,310399917,885,885,885,885,0
|
|
20250123,164400,310399917,885,885,885,885,0
|
|
20250123,164300,310399917,885,885,885,885,0
|
|
20250123,164200,310399917,885,885,885,885,0
|
|
20250123,164100,310399917,885,885,885,885,0
|
|
20250123,164000,310399917,885,885,885,885,0
|
|
20250123,163900,310399917,885,885,885,885,0
|
|
20250123,163800,310399917,885,885,885,885,0
|
|
20250123,163700,310399917,885,885,885,885,0
|
|
20250123,163600,310399917,885,885,885,885,0
|
|
20250123,163500,310399917,885,885,885,885,0
|
|
20250123,163400,310399917,885,885,885,885,0
|
|
20250123,163300,310399917,885,885,885,885,0
|
|
20250123,163200,310399917,885,885,885,885,0
|
|
20250123,163100,310399917,885,885,885,885,0
|
|
20250123,163000,310399917,885,885,885,885,0
|
|
20250123,162900,310399917,885,885,885,885,0
|
|
20250123,162800,310399917,885,885,885,885,0
|
|
20250123,162700,310399917,885,885,885,885,0
|
|
20250123,162600,310399917,885,885,885,885,0
|
|
20250123,162500,310399917,885,885,885,885,0
|
|
20250123,162400,310399917,885,885,885,885,0
|
|
20250123,162300,310399917,885,885,885,885,0
|
|
20250123,162200,310399917,885,885,885,885,0
|
|
20250123,162100,310399917,885,885,885,885,0
|
|
20250123,162000,310399917,885,885,885,885,0
|
|
20250123,161900,310399917,885,885,885,885,0
|
|
20250123,161800,310399917,885,885,885,885,0
|
|
20250123,161700,310399917,885,885,885,885,0
|
|
20250123,161600,310399917,885,885,885,885,4729
|
|
20250123,161500,310399917,885,885,885,885,0
|
|
20250123,161400,310399917,885,885,885,885,0
|
|
20250123,161300,310399917,885,885,885,885,0
|
|
20250123,161200,310399917,885,885,885,885,0
|
|
20250123,161100,310399917,885,885,885,885,0
|
|
20250123,161000,310399917,885,885,885,885,0
|
|
20250123,160900,310399917,885,885,885,885,0
|
|
20250123,160800,310399917,885,885,885,885,0
|
|
20250123,160700,310399917,885,885,885,885,0
|
|
20250123,160600,310399917,885,885,885,885,0
|
|
20250123,160500,310399917,885,885,885,885,0
|
|
20250123,160400,310399917,885,885,885,885,0
|
|
20250123,160300,310399917,885,885,885,885,0
|
|
20250123,160200,310399917,885,885,885,885,0
|
|
20250123,160100,310399917,885,885,885,885,0
|
|
20250123,160000,310399917,885,885,885,885,0
|
|
20250123,155900,310399917,885,885,885,885,0
|
|
20250123,155800,310399917,885,885,885,885,0
|
|
20250123,155700,310399917,885,885,885,885,0
|
|
20250123,155600,310399917,885,885,885,885,0
|
|
20250123,155500,310399917,885,885,885,885,0
|
|
20250123,155400,310399917,885,885,885,885,0
|
|
20250123,155300,310399917,885,885,885,885,0
|
|
20250123,155200,310399917,885,885,885,885,0
|
|
20250123,155100,310399917,885,885,885,885,0
|
|
20250123,155000,310399917,885,885,885,885,0
|
|
20250123,154900,310399917,885,885,885,885,0
|
|
20250123,154800,310399917,885,885,885,885,0
|
|
20250123,154700,310399917,885,885,885,885,0
|
|
20250123,154600,310399917,885,885,885,885,4729
|
|
20250123,154500,310399917,885,885,885,885,0
|
|
20250123,154400,310399917,885,885,885,885,0
|
|
20250123,154300,310399917,885,885,885,885,0
|
|
20250123,154200,310399917,885,885,885,885,0
|
|
20250123,154100,310399917,885,885,885,885,0
|
|
20250123,154000,310399917,885,885,885,885,0
|
|
20250123,153900,310399917,885,885,885,885,0
|
|
20250123,153800,310399917,885,885,885,885,0
|
|
20250123,153700,310399917,885,885,885,885,0
|
|
20250123,153600,310399917,885,885,885,885,0
|
|
20250123,153500,310399917,885,885,885,885,0
|
|
20250123,153400,310399917,885,885,885,885,0
|
|
20250123,153300,310399917,885,885,885,885,0
|
|
20250123,153200,310399917,885,885,885,885,0
|
|
20250123,153100,310399917,885,885,885,885,0
|
|
20250123,153000,310399917,885,885,885,885,4729
|
|
20250123,152900,306214752,888,888,888,888,0
|
|
20250123,152800,306214752,888,888,888,888,0
|
|
20250123,152700,306214752,888,888,888,888,0
|
|
20250123,152600,306214752,888,888,888,888,0
|
|
20250123,152500,306214752,888,888,888,888,0
|
|
20250123,152400,306214752,888,888,888,888,0
|
|
20250123,152300,306214752,888,888,888,888,0
|
|
20250123,152200,306214752,888,888,888,888,0
|
|
20250123,152100,306214752,888,888,888,888,0
|
|
20250123,152000,306214752,888,888,888,888,0
|
|
20250123,151900,306214752,888,888,888,888,4
|
|
20250123,151800,306211200,888,888,888,888,1
|
|
20250123,151700,306210312,884,887,887,884,2504
|
|
20250123,151600,303996764,884,884,884,884,0
|
|
20250123,151500,303996764,884,884,884,884,0
|
|
20250123,151400,303996764,884,884,884,884,24
|
|
20250123,151300,303975548,883,883,883,883,3000
|
|
20250123,151200,301326548,888,888,888,888,0
|
|
20250123,151100,301326548,888,888,888,888,2
|
|
20250123,151000,301324772,888,888,888,888,0
|
|
20250123,150900,301324772,888,888,888,888,1
|
|
20250123,150800,301323884,883,884,884,883,572
|
|
20250123,150700,300818590,884,884,884,884,2221
|
|
20250123,150600,298855226,888,888,888,888,0
|
|
20250123,150500,298855226,888,888,888,888,22
|
|
20250123,150400,298835690,888,888,888,888,0
|
|
20250123,150300,298835690,888,888,888,888,2
|
|
20250123,150200,298833914,886,886,886,885,1607
|
|
20250123,150100,297411614,886,886,886,886,0
|
|
20250123,150000,297411614,886,886,886,886,0
|
|
20250123,145900,297411614,886,886,886,886,0
|
|
20250123,145800,297411614,886,886,886,886,1128
|
|
20250123,145700,296412206,885,885,885,885,0
|
|
20250123,145600,296412206,885,890,890,885,3001
|
|
20250123,145500,293750263,890,890,890,890,0
|
|
20250123,145400,293750263,890,890,890,890,2
|
|
20250123,145300,293748483,892,892,892,892,0
|
|
20250123,145200,293748483,892,892,892,892,0
|
|
20250123,145100,293748483,892,892,892,892,0
|
|
20250123,145000,293748483,892,892,892,892,0
|
|
20250123,144900,293748483,892,892,892,892,0
|
|
20250123,144800,293748483,892,892,892,892,0
|
|
20250123,144700,293748483,892,892,892,892,1
|
|
20250123,144600,293747591,892,890,892,887,14339
|
|
20250123,144500,280960357,892,893,893,892,37510
|
|
20250123,144400,247463952,892,892,892,892,5125
|
|
20250123,144300,242892452,890,890,890,890,0
|
|
20250123,144200,242892452,890,890,890,890,0
|
|
20250123,144100,242892452,890,890,890,890,574
|
|
20250123,144000,242381592,892,892,892,892,0
|
|
20250123,143900,242381592,892,892,892,892,0
|
|
20250123,143800,242381592,892,892,892,892,0
|
|
20250123,143700,242381592,892,892,892,892,0
|
|
20250123,143600,242381592,892,890,892,890,6183
|
|
20250123,143500,236869167,889,889,889,889,633
|
|
20250123,143400,236306430,887,887,887,887,0
|
|
20250123,143300,236306430,887,887,887,887,0
|
|
20250123,143200,236306430,887,888,888,887,28768
|
|
20250123,143100,210766214,888,888,888,888,0
|
|
20250123,143000,210766214,888,888,888,888,0
|
|
20250123,142900,210766214,888,888,888,888,0
|
|
20250123,142800,210766214,888,888,888,888,10315
|
|
20250123,142700,201606494,888,888,888,888,289
|
|
20250123,142600,201349862,890,890,890,890,0
|
|
20250123,142500,201349862,890,890,890,890,5
|
|
20250123,142400,201345412,890,890,890,890,0
|
|
20250123,142300,201345412,890,890,890,890,0
|
|
20250123,142200,201345412,890,890,890,890,0
|
|
20250123,142100,201345412,890,890,890,890,0
|
|
20250123,142000,201345412,890,890,890,890,8
|
|
20250123,141900,201338292,890,890,890,890,30
|
|
20250123,141800,201311592,890,890,890,888,2003
|
|
20250123,141700,199532922,890,890,890,890,95
|
|
20250123,141600,199448372,890,890,890,890,10
|
|
20250123,141500,199439472,890,890,890,890,0
|
|
20250123,141400,199439472,890,890,890,890,300
|
|
20250123,141300,199172472,890,890,890,890,617
|
|
20250123,141200,198623342,888,889,889,888,818
|
|
20250123,141100,197896758,889,889,889,889,0
|
|
20250123,141000,197896758,889,889,889,889,0
|
|
20250123,140900,197896758,889,889,889,889,0
|
|
20250123,140800,197896758,889,889,889,889,300
|
|
20250123,140700,197630058,889,889,889,889,0
|
|
20250123,140600,197630058,889,889,889,889,288
|
|
20250123,140500,197374026,888,888,888,888,2600
|
|
20250123,140400,195065226,888,888,888,888,3000
|
|
20250123,140300,192401226,888,888,888,888,1000
|
|
20250123,140200,191513226,891,891,891,891,6
|
|
20250123,140100,191507880,888,888,888,888,0
|
|
20250123,140000,191507880,888,888,888,888,0
|
|
20250123,135900,191507880,888,888,888,888,0
|
|
20250123,135800,191507880,888,888,888,888,0
|
|
20250123,135700,191507880,888,888,888,888,0
|
|
20250123,135600,191507880,888,888,888,888,0
|
|
20250123,135500,191507880,888,888,888,888,0
|
|
20250123,135400,191507880,888,888,888,888,14313
|
|
20250123,135300,178797936,892,892,892,892,0
|
|
20250123,135200,178797936,892,892,892,892,0
|
|
20250123,135100,178797936,892,892,892,892,0
|
|
20250123,135000,178797936,892,892,892,892,4
|
|
20250123,134900,178794368,892,892,892,892,1
|
|
20250123,134800,178793476,892,892,892,892,1945
|
|
20250123,134700,177058536,888,888,888,888,900
|
|
20250123,134600,176259336,888,888,888,888,0
|
|
20250123,134500,176259336,888,888,888,888,2010
|
|
20250123,134400,174474456,888,888,892,888,3051
|
|
20250123,134300,171765164,888,891,891,888,14520
|
|
20250123,134200,158861944,891,891,891,891,50
|
|
20250123,134100,158817394,891,891,891,891,112
|
|
20250123,134000,158717602,891,891,891,891,0
|
|
20250123,133900,158717602,891,891,891,891,0
|
|
20250123,133800,158717602,891,891,891,891,4
|
|
20250123,133700,158714038,892,892,892,892,2
|
|
20250123,133600,158712254,892,892,892,892,0
|
|
20250123,133500,158712254,892,892,892,892,48
|
|
20250123,133400,158669438,892,892,892,892,18
|
|
20250123,133300,158653382,892,892,892,892,0
|
|
20250123,133200,158653382,892,892,892,892,0
|
|
20250123,133100,158653382,892,892,892,892,46
|
|
20250123,133000,158612350,893,893,893,893,100
|
|
20250123,132900,158523050,893,893,893,893,0
|
|
20250123,132800,158523050,893,893,893,893,0
|
|
20250123,132700,158523050,893,893,893,893,10
|
|
20250123,132600,158514120,892,892,892,892,0
|
|
20250123,132500,158514120,892,892,892,892,0
|
|
20250123,132400,158514120,892,892,892,892,0
|
|
20250123,132300,158514120,892,892,892,892,0
|
|
20250123,132200,158514120,892,892,892,892,0
|
|
20250123,132100,158514120,892,892,892,892,54
|
|
20250123,132000,158465952,891,891,891,891,500
|
|
20250123,131900,158020452,892,892,892,892,0
|
|
20250123,131800,158020452,892,892,892,892,0
|
|
20250123,131700,158020452,892,892,892,892,0
|
|
20250123,131600,158020452,892,892,892,892,0
|
|
20250123,131500,158020452,892,891,892,891,3217
|
|
20250123,131400,155153150,892,892,892,892,10
|
|
20250123,131300,155144230,892,892,892,892,0
|
|
20250123,131200,155144230,892,892,892,892,0
|
|
20250123,131100,155144230,892,891,892,891,1211
|
|
20250123,131000,154064250,891,891,891,891,60
|
|
20250123,130900,154010790,891,891,891,891,0
|
|
20250123,130800,154010790,891,891,891,891,0
|
|
20250123,130700,154010790,891,891,891,891,15
|
|
20250123,130600,153997425,891,891,891,891,263
|
|
20250123,130500,153763092,891,891,891,891,613
|
|
20250123,130400,153216909,891,891,891,891,0
|
|
20250123,130300,153216909,891,891,891,891,0
|
|
20250123,130200,153216909,891,891,891,891,0
|
|
20250123,130100,153216909,891,891,891,891,1
|
|
20250123,130000,153216018,888,888,888,888,888
|
|
20250123,125900,152427474,891,891,891,891,0
|
|
20250123,125800,152427474,891,891,891,891,7
|
|
20250123,125700,152421237,891,891,891,891,1
|
|
20250123,125600,152420346,888,888,888,888,0
|
|
20250123,125500,152420346,888,888,888,888,0
|
|
20250123,125400,152420346,888,888,888,888,0
|
|
20250123,125300,152420346,888,888,888,888,0
|
|
20250123,125200,152420346,888,888,888,888,0
|
|
20250123,125100,152420346,888,888,888,888,0
|
|
20250123,125000,152420346,888,888,888,888,0
|
|
20250123,124900,152420346,888,888,888,888,0
|
|
20250123,124800,152420346,888,888,888,888,13
|
|
20250123,124700,152408802,888,888,888,888,250
|
|
20250123,124600,152186802,890,890,890,890,0
|
|
20250123,124500,152186802,890,890,890,890,1
|
|
20250123,124400,152185912,890,890,890,890,0
|
|
20250123,124300,152185912,890,890,890,890,0
|
|
20250123,124200,152185912,890,890,890,890,1002
|
|
20250123,124100,151294132,888,888,888,888,0
|
|
20250123,124000,151294132,888,888,888,888,0
|
|
20250123,123900,151294132,888,888,888,888,0
|
|
20250123,123800,151294132,888,888,888,888,2782
|
|
20250123,123700,148823716,888,888,888,888,100
|
|
20250123,123600,148734916,888,888,888,888,500
|
|
20250123,123500,148290916,887,887,887,887,0
|
|
20250123,123400,148290916,887,887,887,887,0
|
|
20250123,123300,148290916,887,887,887,887,0
|
|
20250123,123200,148290916,887,887,887,887,0
|
|
20250123,123100,148290916,887,887,887,887,0
|
|
20250123,123000,148290916,887,887,887,887,0
|
|
20250123,122900,148290916,887,887,887,887,687
|
|
20250123,122800,147681547,890,890,890,890,1
|
|
20250123,122700,147680657,890,890,890,890,0
|
|
20250123,122600,147680657,890,890,890,890,1
|
|
20250123,122500,147679767,890,890,890,890,0
|
|
20250123,122400,147679767,890,890,890,890,0
|
|
20250123,122300,147679767,890,890,890,890,0
|
|
20250123,122200,147679767,890,890,890,890,0
|
|
20250123,122100,147679767,890,890,890,890,1
|
|
20250123,122000,147678877,890,890,890,890,1
|
|
20250123,121900,147677987,887,887,887,887,0
|
|
20250123,121800,147677987,887,890,890,887,1740
|
|
20250123,121700,146134604,888,888,888,888,5161
|
|
20250123,121600,141551636,888,888,888,888,112
|
|
20250123,121500,141452180,888,888,888,888,159
|
|
20250123,121400,141310988,891,891,891,891,0
|
|
20250123,121300,141310988,891,891,891,891,1670
|
|
20250123,121200,139823018,888,888,888,888,0
|
|
20250123,121100,139823018,888,888,888,888,0
|
|
20250123,121000,139823018,888,888,888,888,0
|
|
20250123,120900,139823018,888,888,888,888,0
|
|
20250123,120800,139823018,888,889,889,888,615
|
|
20250123,120700,139276893,888,888,888,888,0
|
|
20250123,120600,139276893,888,888,888,888,0
|
|
20250123,120500,139276893,888,892,892,888,1006
|
|
20250123,120400,138383475,892,892,892,892,0
|
|
20250123,120300,138383475,892,892,892,892,0
|
|
20250123,120200,138383475,892,892,892,892,0
|
|
20250123,120100,138383475,892,892,892,892,0
|
|
20250123,120000,138383475,892,892,892,892,0
|
|
20250123,115900,138383475,892,892,892,892,0
|
|
20250123,115800,138383475,892,892,892,892,0
|
|
20250123,115700,138383475,892,892,892,892,0
|
|
20250123,115600,138383475,892,892,892,892,0
|
|
20250123,115500,138383475,892,892,892,892,2
|
|
20250123,115400,138381691,892,892,892,892,0
|
|
20250123,115300,138381691,892,892,892,892,0
|
|
20250123,115200,138381691,892,892,892,892,0
|
|
20250123,115100,138381691,892,892,892,892,0
|
|
20250123,115000,138381691,892,892,892,892,0
|
|
20250123,114900,138381691,892,892,892,892,400
|
|
20250123,114800,138024891,892,892,892,892,1
|
|
20250123,114700,138023999,892,892,892,892,0
|
|
20250123,114600,138023999,892,892,892,892,1
|
|
20250123,114500,138023107,891,890,891,890,687
|
|
20250123,114400,137411161,888,888,888,888,0
|
|
20250123,114300,137411161,888,888,888,888,0
|
|
20250123,114200,137411161,888,888,888,888,0
|
|
20250123,114100,137411161,888,888,888,888,0
|
|
20250123,114000,137411161,888,888,888,888,0
|
|
20250123,113900,137411161,888,890,890,888,545
|
|
20250123,113800,136927195,888,888,888,888,0
|
|
20250123,113700,136927195,888,888,888,888,1000
|
|
20250123,113600,136039195,890,890,890,890,22
|
|
20250123,113500,136019615,890,890,890,890,3
|
|
20250123,113400,136016945,890,890,890,890,1
|
|
20250123,113300,136016055,888,888,888,888,0
|
|
20250123,113200,136016055,888,888,888,888,0
|
|
20250123,113100,136016055,888,888,888,888,0
|
|
20250123,113000,136016055,888,888,888,888,0
|
|
20250123,112900,136016055,888,888,888,888,425
|
|
20250123,112800,135638655,888,888,888,888,0
|
|
20250123,112700,135638655,888,888,888,888,2236
|
|
20250123,112600,133653087,888,889,889,888,2078
|
|
20250123,112500,131807745,889,889,889,889,263
|
|
20250123,112400,131573938,889,889,889,889,0
|
|
20250123,112300,131573938,889,889,889,889,159
|
|
20250123,112200,131432587,888,888,888,888,0
|
|
20250123,112100,131432587,888,888,888,888,0
|
|
20250123,112000,131432587,888,888,888,888,0
|
|
20250123,111900,131432587,888,888,888,888,0
|
|
20250123,111800,131432587,888,888,888,888,224
|
|
20250123,111700,131233675,888,890,890,888,1910
|
|
20250123,111600,129536985,891,891,891,891,0
|
|
20250123,111500,129536985,891,891,891,891,0
|
|
20250123,111400,129536985,891,891,891,891,0
|
|
20250123,111300,129536985,891,891,891,891,2
|
|
20250123,111200,129535203,890,890,890,890,0
|
|
20250123,111100,129535203,890,890,890,890,378
|
|
20250123,111000,129198783,890,890,890,890,0
|
|
20250123,110900,129198783,890,890,890,890,1
|
|
20250123,110800,129197893,890,890,890,890,0
|
|
20250123,110700,129197893,890,890,890,890,2
|
|
20250123,110600,129196113,890,890,890,890,0
|
|
20250123,110500,129196113,890,890,890,890,0
|
|
20250123,110400,129196113,890,890,890,890,0
|
|
20250123,110300,129196113,890,890,890,890,0
|
|
20250123,110200,129196113,890,890,890,890,0
|
|
20250123,110100,129196113,890,890,890,890,0
|
|
20250123,110000,129196113,890,890,890,890,973
|
|
20250123,105900,128330143,891,891,891,891,15
|
|
20250123,105800,128316778,891,891,891,891,429
|
|
20250123,105700,127934539,891,891,891,891,418
|
|
20250123,105600,127562101,891,891,891,891,1053
|
|
20250123,105500,126623878,891,891,891,891,0
|
|
20250123,105400,126623878,891,891,891,891,0
|
|
20250123,105300,126623878,891,891,891,891,1000
|
|
20250123,105200,125732878,888,888,888,888,1900
|
|
20250123,105100,124045678,888,890,890,888,2191
|
|
20250123,105000,122098712,890,890,890,890,13
|
|
20250123,104900,122087142,890,890,890,890,210
|
|
20250123,104800,121900242,890,890,890,890,800
|
|
20250123,104700,121188242,892,887,892,887,2037
|
|
20250123,104600,119381238,887,890,890,887,4551
|
|
20250123,104500,115341165,890,890,890,890,1622
|
|
20250123,104400,113897585,890,890,890,890,888
|
|
20250123,104300,113107265,892,892,892,892,1
|
|
20250123,104200,113106373,891,892,892,891,2
|
|
20250123,104100,113104590,891,891,891,891,0
|
|
20250123,104000,113104590,891,891,891,891,10
|
|
20250123,103900,113095680,891,891,891,891,0
|
|
20250123,103800,113095680,891,891,891,891,2
|
|
20250123,103700,113093898,892,892,892,892,0
|
|
20250123,103600,113093898,892,892,892,892,13
|
|
20250123,103500,113082302,889,888,889,887,440
|
|
20250123,103400,112691657,890,890,890,890,12
|
|
20250123,103300,112680977,890,890,890,890,1
|
|
20250123,103200,112680087,890,890,890,890,25
|
|
20250123,103100,112657837,890,890,890,890,300
|
|
20250123,103000,112390837,890,890,890,890,0
|
|
20250123,102900,112390837,890,890,890,890,0
|
|
20250123,102800,112390837,890,890,890,890,0
|
|
20250123,102700,112390837,890,890,890,890,0
|
|
20250123,102600,112390837,890,890,890,890,0
|
|
20250123,102500,112390837,890,890,890,890,10
|
|
20250123,102400,112381937,892,892,892,892,0
|
|
20250123,102300,112381937,892,892,892,892,0
|
|
20250123,102200,112381937,892,892,892,892,0
|
|
20250123,102100,112381937,892,892,892,892,0
|
|
20250123,102000,112381937,892,892,892,892,1
|
|
20250123,101900,112381045,892,892,892,892,4283
|
|
20250123,101800,108560609,892,887,892,887,2432
|
|
20250123,101700,106391965,892,892,892,892,0
|
|
20250123,101600,106391965,892,892,892,892,7
|
|
20250123,101500,106385721,888,888,888,888,20
|
|
20250123,101400,106367961,888,888,888,888,30
|
|
20250123,101300,106341321,888,890,890,888,6286
|
|
20250123,101200,100759285,890,890,890,890,50
|
|
20250123,101100,100714785,893,893,893,893,109
|
|
20250123,101000,100617448,893,893,893,893,1
|
|
20250123,100900,100616555,890,890,890,890,28
|
|
20250123,100800,100591635,890,890,890,890,1
|
|
20250123,100700,100590745,888,888,888,888,1264
|
|
20250123,100600,99468313,888,888,888,888,0
|
|
20250123,100500,99468313,888,887,888,887,924
|
|
20250123,100400,98648671,887,887,887,887,10
|
|
20250123,100300,98639801,885,885,885,885,17
|
|
20250123,100200,98624756,885,885,885,885,17
|
|
20250123,100100,98609711,885,885,885,885,0
|
|
20250123,100000,98609711,885,885,885,885,0
|
|
20250123,095900,98609711,885,885,885,885,0
|
|
20250123,095800,98609711,885,885,885,885,150
|
|
20250123,095700,98476961,885,885,885,885,0
|
|
20250123,095600,98476961,885,885,885,885,9
|
|
20250123,095500,98468996,885,883,885,883,2
|
|
20250123,095400,98467228,885,885,885,885,0
|
|
20250123,095300,98467228,885,885,885,885,0
|
|
20250123,095200,98467228,885,885,885,885,51
|
|
20250123,095100,98422093,882,882,882,882,50
|
|
20250123,095000,98377993,881,884,884,881,1250
|
|
20250123,094900,97276220,884,885,885,884,23
|
|
20250123,094800,97255876,881,881,881,881,0
|
|
20250123,094700,97255876,881,882,882,881,3377
|
|
20250123,094600,94279689,884,884,884,884,500
|
|
20250123,094500,93837689,884,884,884,884,5
|
|
20250123,094400,93833269,884,884,885,881,3304
|
|
20250123,094300,90918535,884,884,884,884,25
|
|
20250123,094200,90896435,884,884,884,884,14
|
|
20250123,094100,90884059,881,881,881,881,3700
|
|
20250123,094000,87624359,883,881,883,881,1337
|
|
20250123,093900,86446460,882,882,882,882,7
|
|
20250123,093800,86440286,882,882,884,882,1449
|
|
20250123,093700,85162266,882,882,882,882,1150
|
|
20250123,093600,84147966,883,883,883,883,86
|
|
20250123,093500,84072028,883,883,883,883,1330
|
|
20250123,093400,82897638,883,883,883,883,0
|
|
20250123,093300,82897638,883,883,883,883,0
|
|
20250123,093200,82897638,883,882,883,882,1460
|
|
20250123,093100,81609458,881,881,881,881,0
|
|
20250123,093000,81609458,881,881,885,881,257
|
|
20250123,092900,81383033,882,882,885,881,5697
|
|
20250123,092800,76363526,882,882,886,881,4323
|
|
20250123,092700,72552481,882,883,883,882,8918
|
|
20250123,092600,64682307,883,887,887,883,1369
|
|
20250123,092500,63472578,884,888,888,884,2313
|
|
20250123,092400,61427802,888,888,888,888,0
|
|
20250123,092300,61427802,888,888,888,888,1
|
|
20250123,092200,61426914,884,884,884,884,37
|
|
20250123,092100,61394206,884,885,885,884,2311
|
|
20250123,092000,59350634,885,885,885,885,2
|
|
20250123,091900,59348864,884,885,885,884,984
|
|
20250123,091800,58478668,885,885,885,885,1310
|
|
20250123,091700,57319318,882,886,886,882,12792
|
|
20250123,091600,46007833,886,890,890,886,129
|
|
20250123,091500,45893475,884,886,886,884,4620
|
|
20250123,091400,41804103,889,888,889,886,7938
|
|
20250123,091300,34761383,887,889,889,887,2361
|
|
20250123,091200,32665067,887,888,888,887,4411
|
|
20250123,091100,28749652,889,894,894,889,2982
|
|
20250123,091000,26097460,894,894,894,894,4846
|
|
20250123,090900,21765136,894,894,894,894,194
|
|
20250123,090800,21591700,891,891,891,890,2002
|
|
20250123,090700,19808917,891,894,894,891,327
|
|
20250123,090600,19517529,895,895,895,895,15
|
|
20250123,090500,19504104,890,889,895,888,4032
|
|
20250123,090400,15914614,891,896,896,889,468
|
|
20250123,090300,15496166,891,892,892,890,2339
|
|
20250123,090200,13411157,899,899,899,899,3
|
|
20250123,090100,13408460,893,902,902,893,1600
|
|
20250123,090000,11975060,902,891,902,891,13439
|