619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,191600,157729893,884,884,884,884,6541
|
|
20250124,191500,157729893,884,884,884,884,0
|
|
20250124,191400,157729893,884,884,884,884,0
|
|
20250124,191300,157729893,884,884,884,884,0
|
|
20250124,191200,157729893,884,884,884,884,0
|
|
20250124,191100,157729893,884,884,884,884,0
|
|
20250124,191000,157729893,884,884,884,884,0
|
|
20250124,190900,157729893,884,884,884,884,0
|
|
20250124,190800,157729893,884,884,884,884,0
|
|
20250124,190700,157729893,884,884,884,884,0
|
|
20250124,190600,157729893,884,884,884,884,0
|
|
20250124,190500,157729893,884,884,884,884,0
|
|
20250124,190400,157729893,884,884,884,884,0
|
|
20250124,190300,157729893,884,884,884,884,0
|
|
20250124,190200,157729893,884,884,884,884,0
|
|
20250124,190100,157729893,884,884,884,884,0
|
|
20250124,190000,157729893,884,884,884,884,0
|
|
20250124,185900,157729893,884,884,884,884,0
|
|
20250124,185800,157729893,884,884,884,884,0
|
|
20250124,185700,157729893,884,884,884,884,0
|
|
20250124,185600,157729893,884,884,884,884,0
|
|
20250124,185500,157729893,884,884,884,884,0
|
|
20250124,185400,157729893,884,884,884,884,0
|
|
20250124,185300,157729893,884,884,884,884,0
|
|
20250124,185200,157729893,884,884,884,884,0
|
|
20250124,185100,157729893,884,884,884,884,0
|
|
20250124,185000,157729893,884,884,884,884,0
|
|
20250124,184900,157729893,884,884,884,884,0
|
|
20250124,184800,157729893,884,884,884,884,0
|
|
20250124,184700,157729893,884,884,884,884,0
|
|
20250124,184600,157729893,884,884,884,884,6541
|
|
20250124,184500,157729893,884,884,884,884,0
|
|
20250124,184400,157729893,884,884,884,884,0
|
|
20250124,184300,157729893,884,884,884,884,0
|
|
20250124,184200,157729893,884,884,884,884,0
|
|
20250124,184100,157729893,884,884,884,884,0
|
|
20250124,184000,157729893,884,884,884,884,0
|
|
20250124,183900,157729893,884,884,884,884,0
|
|
20250124,183800,157729893,884,884,884,884,0
|
|
20250124,183700,157729893,884,884,884,884,0
|
|
20250124,183600,157729893,884,884,884,884,0
|
|
20250124,183500,157729893,884,884,884,884,0
|
|
20250124,183400,157729893,884,884,884,884,0
|
|
20250124,183300,157729893,884,884,884,884,0
|
|
20250124,183200,157729893,884,884,884,884,0
|
|
20250124,183100,157729893,884,884,884,884,0
|
|
20250124,183000,157729893,884,884,884,884,0
|
|
20250124,182900,157729893,884,884,884,884,0
|
|
20250124,182800,157729893,884,884,884,884,0
|
|
20250124,182700,157729893,884,884,884,884,0
|
|
20250124,182600,157729893,884,884,884,884,0
|
|
20250124,182500,157729893,884,884,884,884,0
|
|
20250124,182400,157729893,884,884,884,884,0
|
|
20250124,182300,157729893,884,884,884,884,0
|
|
20250124,182200,157729893,884,884,884,884,0
|
|
20250124,182100,157729893,884,884,884,884,0
|
|
20250124,182000,157729893,884,884,884,884,0
|
|
20250124,181900,157729893,884,884,884,884,0
|
|
20250124,181800,157729893,884,884,884,884,0
|
|
20250124,181700,157729893,884,884,884,884,0
|
|
20250124,181600,157729893,884,884,884,884,6541
|
|
20250124,181500,157729893,884,884,884,884,0
|
|
20250124,181400,157729893,884,884,884,884,0
|
|
20250124,181300,157729893,884,884,884,884,0
|
|
20250124,181200,157729893,884,884,884,884,0
|
|
20250124,181100,157729893,884,884,884,884,0
|
|
20250124,181000,157729893,884,884,884,884,0
|
|
20250124,180900,157729893,884,884,884,884,0
|
|
20250124,180800,157729893,884,884,884,884,0
|
|
20250124,180700,157729893,884,884,884,884,0
|
|
20250124,180600,157729893,884,884,884,884,0
|
|
20250124,180500,157729893,884,884,884,884,0
|
|
20250124,180400,157729893,884,884,884,884,0
|
|
20250124,180300,157729893,884,884,884,884,0
|
|
20250124,180200,157729893,884,884,884,884,0
|
|
20250124,180100,157729893,884,884,884,884,0
|
|
20250124,180000,157729893,884,884,884,884,0
|
|
20250124,175900,157729893,884,884,884,884,0
|
|
20250124,175800,157729893,884,884,884,884,0
|
|
20250124,175700,157729893,884,884,884,884,0
|
|
20250124,175600,157729893,884,884,884,884,0
|
|
20250124,175500,157729893,884,884,884,884,0
|
|
20250124,175400,157729893,884,884,884,884,0
|
|
20250124,175300,157729893,884,884,884,884,0
|
|
20250124,175200,157729893,884,884,884,884,0
|
|
20250124,175100,157729893,884,884,884,884,0
|
|
20250124,175000,157729893,884,884,884,884,0
|
|
20250124,174900,157729893,884,884,884,884,0
|
|
20250124,174800,157729893,884,884,884,884,0
|
|
20250124,174700,157729893,884,884,884,884,0
|
|
20250124,174600,157729893,884,884,884,884,6541
|
|
20250124,174500,157729893,884,884,884,884,0
|
|
20250124,174400,157729893,884,884,884,884,0
|
|
20250124,174300,157729893,884,884,884,884,0
|
|
20250124,174200,157729893,884,884,884,884,0
|
|
20250124,174100,157729893,884,884,884,884,0
|
|
20250124,174000,157729893,884,884,884,884,0
|
|
20250124,173900,157729893,884,884,884,884,0
|
|
20250124,173800,157729893,884,884,884,884,0
|
|
20250124,173700,157729893,884,884,884,884,0
|
|
20250124,173600,157729893,884,884,884,884,0
|
|
20250124,173500,157729893,884,884,884,884,0
|
|
20250124,173400,157729893,884,884,884,884,0
|
|
20250124,173300,157729893,884,884,884,884,0
|
|
20250124,173200,157729893,884,884,884,884,0
|
|
20250124,173100,157729893,884,884,884,884,0
|
|
20250124,173000,157729893,884,884,884,884,0
|
|
20250124,172900,157729893,884,884,884,884,0
|
|
20250124,172800,157729893,884,884,884,884,0
|
|
20250124,172700,157729893,884,884,884,884,0
|
|
20250124,172600,157729893,884,884,884,884,0
|
|
20250124,172500,157729893,884,884,884,884,0
|
|
20250124,172400,157729893,884,884,884,884,0
|
|
20250124,172300,157729893,884,884,884,884,0
|
|
20250124,172200,157729893,884,884,884,884,0
|
|
20250124,172100,157729893,884,884,884,884,0
|
|
20250124,172000,157729893,884,884,884,884,0
|
|
20250124,171900,157729893,884,884,884,884,0
|
|
20250124,171800,157729893,884,884,884,884,0
|
|
20250124,171700,157729893,884,884,884,884,0
|
|
20250124,171600,157729893,884,884,884,884,6541
|
|
20250124,171500,157729893,884,884,884,884,0
|
|
20250124,171400,157729893,884,884,884,884,0
|
|
20250124,171300,157729893,884,884,884,884,0
|
|
20250124,171200,157729893,884,884,884,884,0
|
|
20250124,171100,157729893,884,884,884,884,0
|
|
20250124,171000,157729893,884,884,884,884,0
|
|
20250124,170900,157729893,884,884,884,884,0
|
|
20250124,170800,157729893,884,884,884,884,0
|
|
20250124,170700,157729893,884,884,884,884,0
|
|
20250124,170600,157729893,884,884,884,884,0
|
|
20250124,170500,157729893,884,884,884,884,0
|
|
20250124,170400,157729893,884,884,884,884,0
|
|
20250124,170300,157729893,884,884,884,884,0
|
|
20250124,170200,157729893,884,884,884,884,0
|
|
20250124,170100,157729893,884,884,884,884,0
|
|
20250124,170000,157729893,884,884,884,884,0
|
|
20250124,165900,157729893,884,884,884,884,0
|
|
20250124,165800,157729893,884,884,884,884,0
|
|
20250124,165700,157729893,884,884,884,884,0
|
|
20250124,165600,157729893,884,884,884,884,0
|
|
20250124,165500,157729893,884,884,884,884,0
|
|
20250124,165400,157729893,884,884,884,884,0
|
|
20250124,165300,157729893,884,884,884,884,0
|
|
20250124,165200,157729893,884,884,884,884,0
|
|
20250124,165100,157729893,884,884,884,884,0
|
|
20250124,165000,157729893,884,884,884,884,0
|
|
20250124,164900,157729893,884,884,884,884,0
|
|
20250124,164800,157729893,884,884,884,884,0
|
|
20250124,164700,157729893,884,884,884,884,0
|
|
20250124,164600,157729893,884,884,884,884,6541
|
|
20250124,164500,157729893,884,884,884,884,0
|
|
20250124,164400,157729893,884,884,884,884,0
|
|
20250124,164300,157729893,884,884,884,884,0
|
|
20250124,164200,157729893,884,884,884,884,0
|
|
20250124,164100,157729893,884,884,884,884,0
|
|
20250124,164000,157729893,884,884,884,884,0
|
|
20250124,163900,157729893,884,884,884,884,0
|
|
20250124,163800,157729893,884,884,884,884,0
|
|
20250124,163700,157729893,884,884,884,884,0
|
|
20250124,163600,157729893,884,884,884,884,0
|
|
20250124,163500,157729893,884,884,884,884,0
|
|
20250124,163400,157729893,884,884,884,884,0
|
|
20250124,163300,157729893,884,884,884,884,0
|
|
20250124,163200,157729893,884,884,884,884,0
|
|
20250124,163100,157729893,884,884,884,884,0
|
|
20250124,163000,157729893,884,884,884,884,0
|
|
20250124,162900,157729893,884,884,884,884,0
|
|
20250124,162800,157729893,884,884,884,884,0
|
|
20250124,162700,157729893,884,884,884,884,0
|
|
20250124,162600,157729893,884,884,884,884,0
|
|
20250124,162500,157729893,884,884,884,884,0
|
|
20250124,162400,157729893,884,884,884,884,0
|
|
20250124,162300,157729893,884,884,884,884,0
|
|
20250124,162200,157729893,884,884,884,884,0
|
|
20250124,162100,157729893,884,884,884,884,0
|
|
20250124,162000,157729893,884,884,884,884,0
|
|
20250124,161900,157729893,884,884,884,884,0
|
|
20250124,161800,157729893,884,884,884,884,0
|
|
20250124,161700,157729893,884,884,884,884,0
|
|
20250124,161600,157729893,884,884,884,884,6541
|
|
20250124,161500,157729893,884,884,884,884,0
|
|
20250124,161400,157729893,884,884,884,884,0
|
|
20250124,161300,157729893,884,884,884,884,0
|
|
20250124,161200,157729893,884,884,884,884,0
|
|
20250124,161100,157729893,884,884,884,884,0
|
|
20250124,161000,157729893,884,884,884,884,0
|
|
20250124,160900,157729893,884,884,884,884,0
|
|
20250124,160800,157729893,884,884,884,884,0
|
|
20250124,160700,157729893,884,884,884,884,0
|
|
20250124,160600,157729893,884,884,884,884,0
|
|
20250124,160500,157729893,884,884,884,884,0
|
|
20250124,160400,157729893,884,884,884,884,0
|
|
20250124,160300,157729893,884,884,884,884,0
|
|
20250124,160200,157729893,884,884,884,884,0
|
|
20250124,160100,157729893,884,884,884,884,0
|
|
20250124,160000,157729893,884,884,884,884,0
|
|
20250124,155900,157729893,884,884,884,884,0
|
|
20250124,155800,157729893,884,884,884,884,0
|
|
20250124,155700,157729893,884,884,884,884,0
|
|
20250124,155600,157729893,884,884,884,884,0
|
|
20250124,155500,157729893,884,884,884,884,0
|
|
20250124,155400,157729893,884,884,884,884,0
|
|
20250124,155300,157729893,884,884,884,884,0
|
|
20250124,155200,157729893,884,884,884,884,0
|
|
20250124,155100,157729893,884,884,884,884,0
|
|
20250124,155000,157729893,884,884,884,884,0
|
|
20250124,154900,157729893,884,884,884,884,0
|
|
20250124,154800,157729893,884,884,884,884,0
|
|
20250124,154700,157729893,884,884,884,884,0
|
|
20250124,154600,157729893,884,884,884,884,6541
|
|
20250124,154500,157729893,884,884,884,884,0
|
|
20250124,154400,157729893,884,884,884,884,0
|
|
20250124,154300,157729893,884,884,884,884,0
|
|
20250124,154200,157729893,884,884,884,884,0
|
|
20250124,154100,157729893,884,884,884,884,0
|
|
20250124,154000,157729893,884,884,884,884,0
|
|
20250124,153900,157729893,884,884,884,884,0
|
|
20250124,153800,157729893,884,884,884,884,0
|
|
20250124,153700,157729893,884,884,884,884,0
|
|
20250124,153600,157729893,884,884,884,884,0
|
|
20250124,153500,157729893,884,884,884,884,0
|
|
20250124,153400,157729893,884,884,884,884,0
|
|
20250124,153300,157729893,884,884,884,884,0
|
|
20250124,153200,157729893,884,884,884,884,0
|
|
20250124,153100,157729893,884,884,884,884,0
|
|
20250124,153000,157729893,884,884,884,884,6541
|
|
20250124,152900,151947649,887,887,887,887,0
|
|
20250124,152800,151947649,887,887,887,887,0
|
|
20250124,152700,151947649,887,887,887,887,0
|
|
20250124,152600,151947649,887,887,887,887,0
|
|
20250124,152500,151947649,887,887,887,887,0
|
|
20250124,152400,151947649,887,887,887,887,0
|
|
20250124,152300,151947649,887,887,887,887,0
|
|
20250124,152200,151947649,887,887,887,887,0
|
|
20250124,152100,151947649,887,887,887,887,0
|
|
20250124,152000,151947649,887,887,887,887,0
|
|
20250124,151900,151947649,887,885,887,885,2478
|
|
20250124,151800,149754601,885,885,885,885,875
|
|
20250124,151700,148980226,888,888,888,888,0
|
|
20250124,151600,148980226,888,885,888,885,31
|
|
20250124,151500,148952765,887,887,887,887,0
|
|
20250124,151400,148952765,887,887,887,887,1013
|
|
20250124,151300,148054234,887,887,887,887,5
|
|
20250124,151200,148049799,885,885,885,885,100
|
|
20250124,151100,147961299,887,887,887,887,5
|
|
20250124,151000,147956864,887,887,887,887,1
|
|
20250124,150900,147955977,885,885,885,885,0
|
|
20250124,150800,147955977,885,885,885,885,2000
|
|
20250124,150700,146185977,884,885,885,884,2334
|
|
20250124,150600,144120721,885,885,885,885,2019
|
|
20250124,150500,142333906,885,885,885,885,5000
|
|
20250124,150400,137908906,886,886,886,886,20
|
|
20250124,150300,137891186,886,886,886,886,0
|
|
20250124,150200,137891186,886,886,886,886,10
|
|
20250124,150100,137882326,885,885,885,885,0
|
|
20250124,150000,137882326,885,885,885,885,0
|
|
20250124,145900,137882326,885,885,885,885,50
|
|
20250124,145800,137838076,885,885,885,885,2707
|
|
20250124,145700,135442381,885,885,885,885,0
|
|
20250124,145600,135442381,885,885,885,885,0
|
|
20250124,145500,135442381,885,885,885,885,43
|
|
20250124,145400,135404326,885,885,885,885,0
|
|
20250124,145300,135404326,885,886,886,885,252
|
|
20250124,145200,135181204,887,887,887,887,0
|
|
20250124,145100,135181204,887,886,887,886,908
|
|
20250124,145000,134376708,886,887,887,886,2396
|
|
20250124,144900,132253820,887,887,887,887,0
|
|
20250124,144800,132253820,887,887,887,887,103
|
|
20250124,144700,132162459,886,886,886,886,0
|
|
20250124,144600,132162459,886,886,886,886,0
|
|
20250124,144500,132162459,886,887,887,886,250
|
|
20250124,144400,131940952,888,888,888,888,0
|
|
20250124,144300,131940952,888,888,888,888,20
|
|
20250124,144200,131923192,888,888,888,888,9
|
|
20250124,144100,131915200,885,885,885,885,0
|
|
20250124,144000,131915200,885,886,886,885,300
|
|
20250124,143900,131649698,886,886,886,886,129
|
|
20250124,143800,131535404,886,887,887,886,351
|
|
20250124,143700,131224338,886,888,888,886,40
|
|
20250124,143600,131188878,888,888,888,888,3
|
|
20250124,143500,131186214,888,888,888,888,2
|
|
20250124,143400,131184438,887,887,887,887,10
|
|
20250124,143300,131175568,885,885,885,885,0
|
|
20250124,143200,131175568,885,885,885,885,0
|
|
20250124,143100,131175568,885,885,885,885,0
|
|
20250124,143000,131175568,885,886,886,885,645
|
|
20250124,142900,130604733,885,888,888,885,12338
|
|
20250124,142800,119684928,886,886,886,886,112
|
|
20250124,142700,119585696,886,886,886,886,2
|
|
20250124,142600,119583924,886,886,886,886,200
|
|
20250124,142500,119406724,886,886,886,886,0
|
|
20250124,142400,119406724,886,886,886,886,1668
|
|
20250124,142300,117928876,886,886,886,886,0
|
|
20250124,142200,117928876,886,886,886,886,0
|
|
20250124,142100,117928876,886,886,886,886,2500
|
|
20250124,142000,115713876,886,886,886,886,0
|
|
20250124,141900,115713876,886,888,888,886,2010
|
|
20250124,141800,113932996,886,886,886,886,1481
|
|
20250124,141700,112620830,886,886,886,886,0
|
|
20250124,141600,112620830,886,886,886,886,1211
|
|
20250124,141500,111547884,886,886,886,886,0
|
|
20250124,141400,111547884,886,886,886,886,2000
|
|
20250124,141300,109775884,886,886,886,886,0
|
|
20250124,141200,109775884,886,886,886,886,0
|
|
20250124,141100,109775884,886,886,886,886,0
|
|
20250124,141000,109775884,886,886,886,886,4
|
|
20250124,140900,109772340,886,886,886,886,175
|
|
20250124,140800,109617290,887,887,887,887,0
|
|
20250124,140700,109617290,887,887,887,887,1000
|
|
20250124,140600,108730290,888,888,888,888,0
|
|
20250124,140500,108730290,888,888,888,888,0
|
|
20250124,140400,108730290,888,888,888,888,0
|
|
20250124,140300,108730290,888,889,889,888,141
|
|
20250124,140200,108605051,887,887,887,887,0
|
|
20250124,140100,108605051,887,889,889,887,7
|
|
20250124,140000,108598838,887,887,887,887,0
|
|
20250124,135900,108598838,887,887,887,887,500
|
|
20250124,135800,108155338,889,889,889,889,102
|
|
20250124,135700,108064660,889,890,890,889,1571
|
|
20250124,135600,106668039,890,890,890,890,0
|
|
20250124,135500,106668039,890,890,890,890,0
|
|
20250124,135400,106668039,890,890,890,890,0
|
|
20250124,135300,106668039,890,890,890,890,1
|
|
20250124,135200,106667149,889,889,889,889,997
|
|
20250124,135100,105780816,889,889,889,889,1
|
|
20250124,135000,105779927,887,887,887,887,0
|
|
20250124,134900,105779927,887,887,887,887,0
|
|
20250124,134800,105779927,887,887,887,887,0
|
|
20250124,134700,105779927,887,887,887,887,0
|
|
20250124,134600,105779927,887,887,887,887,0
|
|
20250124,134500,105779927,887,887,887,887,0
|
|
20250124,134400,105779927,887,887,887,887,0
|
|
20250124,134300,105779927,887,887,887,887,0
|
|
20250124,134200,105779927,887,887,887,887,0
|
|
20250124,134100,105779927,887,887,887,887,1001
|
|
20250124,134000,104892040,886,886,886,886,0
|
|
20250124,133900,104892040,886,886,886,886,0
|
|
20250124,133800,104892040,886,886,886,886,120
|
|
20250124,133700,104785720,889,889,889,889,0
|
|
20250124,133600,104785720,889,889,889,889,0
|
|
20250124,133500,104785720,889,889,889,889,0
|
|
20250124,133400,104785720,889,889,889,889,3
|
|
20250124,133300,104783053,889,889,889,889,1
|
|
20250124,133200,104782164,890,890,890,890,0
|
|
20250124,133100,104782164,890,890,890,890,0
|
|
20250124,133000,104782164,890,890,890,890,0
|
|
20250124,132900,104782164,890,890,890,890,0
|
|
20250124,132800,104782164,890,890,890,890,0
|
|
20250124,132700,104782164,890,890,890,890,0
|
|
20250124,132600,104782164,890,890,890,890,0
|
|
20250124,132500,104782164,890,890,890,890,1
|
|
20250124,132400,104781274,885,885,885,885,2000
|
|
20250124,132300,103011274,885,885,885,885,0
|
|
20250124,132200,103011274,885,885,885,885,0
|
|
20250124,132100,103011274,885,887,887,885,300
|
|
20250124,132000,102745513,887,887,887,887,467
|
|
20250124,131900,102331284,887,888,888,887,2086
|
|
20250124,131800,100480316,889,889,889,889,0
|
|
20250124,131700,100480316,889,889,889,889,0
|
|
20250124,131600,100480316,889,889,889,889,740
|
|
20250124,131500,99822456,889,889,889,889,0
|
|
20250124,131400,99822456,889,889,889,889,0
|
|
20250124,131300,99822456,889,889,889,889,0
|
|
20250124,131200,99822456,889,889,889,889,0
|
|
20250124,131100,99822456,889,890,890,889,1001
|
|
20250124,131000,98932523,890,890,890,890,3
|
|
20250124,130900,98929853,890,891,891,890,5351
|
|
20250124,130800,94164529,891,891,891,891,10
|
|
20250124,130700,94155619,894,894,894,894,0
|
|
20250124,130600,94155619,894,894,894,894,0
|
|
20250124,130500,94155619,894,894,894,894,0
|
|
20250124,130400,94155619,894,894,894,894,0
|
|
20250124,130300,94155619,894,894,894,894,0
|
|
20250124,130200,94155619,894,894,894,894,104
|
|
20250124,130100,94062643,894,894,894,894,0
|
|
20250124,130000,94062643,894,894,894,894,0
|
|
20250124,125900,94062643,894,894,894,894,0
|
|
20250124,125800,94062643,894,894,894,894,0
|
|
20250124,125700,94062643,894,894,894,894,0
|
|
20250124,125600,94062643,894,892,894,892,945
|
|
20250124,125500,93219701,892,892,892,892,56
|
|
20250124,125400,93169749,892,892,892,892,44
|
|
20250124,125300,93130501,892,892,892,892,0
|
|
20250124,125200,93130501,892,892,892,892,214
|
|
20250124,125100,92939613,890,890,890,890,0
|
|
20250124,125000,92939613,890,890,890,890,1
|
|
20250124,124900,92938723,892,892,892,892,0
|
|
20250124,124800,92938723,892,892,892,892,0
|
|
20250124,124700,92938723,892,892,892,892,0
|
|
20250124,124600,92938723,892,892,892,892,0
|
|
20250124,124500,92938723,892,892,892,892,1
|
|
20250124,124400,92937831,890,890,890,890,0
|
|
20250124,124300,92937831,890,890,890,890,0
|
|
20250124,124200,92937831,890,890,890,890,1500
|
|
20250124,124100,91602831,890,890,890,890,500
|
|
20250124,124000,91157831,890,891,891,890,1000
|
|
20250124,123900,90267808,890,892,892,890,234
|
|
20250124,123800,90059500,890,890,890,890,0
|
|
20250124,123700,90059500,890,890,890,890,0
|
|
20250124,123600,90059500,890,890,890,890,150
|
|
20250124,123500,89926000,890,890,890,890,0
|
|
20250124,123400,89926000,890,890,890,890,0
|
|
20250124,123300,89926000,890,890,890,890,200
|
|
20250124,123200,89748000,892,892,892,892,10
|
|
20250124,123100,89739080,892,891,892,889,1330
|
|
20250124,123000,88553550,892,892,892,892,4
|
|
20250124,122900,88549982,892,892,892,892,0
|
|
20250124,122800,88549982,892,892,892,892,0
|
|
20250124,122700,88549982,892,892,892,892,60
|
|
20250124,122600,88496462,892,892,892,892,0
|
|
20250124,122500,88496462,892,892,892,892,11
|
|
20250124,122400,88486650,892,892,892,892,0
|
|
20250124,122300,88486650,892,892,892,892,1600
|
|
20250124,122200,87059450,892,892,892,892,13
|
|
20250124,122100,87047854,894,894,894,894,0
|
|
20250124,122000,87047854,894,894,894,894,0
|
|
20250124,121900,87047854,894,894,894,894,0
|
|
20250124,121800,87047854,894,894,894,894,0
|
|
20250124,121700,87047854,894,894,894,894,0
|
|
20250124,121600,87047854,894,894,894,894,0
|
|
20250124,121500,87047854,894,894,894,894,0
|
|
20250124,121400,87047854,894,894,894,894,0
|
|
20250124,121300,87047854,894,894,894,894,0
|
|
20250124,121200,87047854,894,894,894,894,0
|
|
20250124,121100,87047854,894,894,894,894,0
|
|
20250124,121000,87047854,894,894,894,894,1
|
|
20250124,120900,87046960,892,892,892,892,0
|
|
20250124,120800,87046960,892,892,892,892,0
|
|
20250124,120700,87046960,892,892,892,892,0
|
|
20250124,120600,87046960,892,892,892,892,0
|
|
20250124,120500,87046960,892,892,892,892,0
|
|
20250124,120400,87046960,892,892,892,892,0
|
|
20250124,120300,87046960,892,892,892,892,25
|
|
20250124,120200,87024660,894,894,894,894,0
|
|
20250124,120100,87024660,894,894,894,894,1
|
|
20250124,120000,87023766,892,892,892,892,30
|
|
20250124,115900,86997006,892,892,892,892,140
|
|
20250124,115800,86872126,892,892,892,892,16
|
|
20250124,115700,86857854,892,892,892,892,144
|
|
20250124,115600,86729406,890,890,890,889,2076
|
|
20250124,115500,84881842,891,891,891,891,500
|
|
20250124,115400,84436342,891,891,891,891,2
|
|
20250124,115300,84434560,891,891,891,891,0
|
|
20250124,115200,84434560,891,891,891,889,1607
|
|
20250124,115100,83002725,892,892,892,892,0
|
|
20250124,115000,83002725,892,892,892,892,1000
|
|
20250124,114900,82110725,890,890,890,890,1032
|
|
20250124,114800,81192245,889,890,890,889,218
|
|
20250124,114700,80998275,890,892,892,890,1788
|
|
20250124,114600,79403555,891,891,891,891,0
|
|
20250124,114500,79403555,891,891,891,891,0
|
|
20250124,114400,79403555,891,891,891,891,100
|
|
20250124,114300,79314455,890,890,890,890,0
|
|
20250124,114200,79314455,890,890,890,890,0
|
|
20250124,114100,79314455,890,890,890,890,0
|
|
20250124,114000,79314455,890,890,890,890,0
|
|
20250124,113900,79314455,890,890,890,890,0
|
|
20250124,113800,79314455,890,890,890,890,1
|
|
20250124,113700,79313565,890,890,890,890,1
|
|
20250124,113600,79312675,890,890,890,890,0
|
|
20250124,113500,79312675,890,891,891,890,8736
|
|
20250124,113400,71537554,892,892,892,892,0
|
|
20250124,113300,71537554,892,893,893,892,14944
|
|
20250124,113200,58197506,894,894,894,894,0
|
|
20250124,113100,58197506,894,894,894,894,10
|
|
20250124,113000,58188566,894,894,894,894,1101
|
|
20250124,112900,57204272,893,893,893,893,0
|
|
20250124,112800,57204272,893,891,893,891,144
|
|
20250124,112700,57075966,891,891,891,891,0
|
|
20250124,112600,57075966,891,891,891,891,0
|
|
20250124,112500,57075966,891,891,891,891,200
|
|
20250124,112400,56897766,894,894,894,894,29
|
|
20250124,112300,56871840,895,895,895,895,0
|
|
20250124,112200,56871840,895,895,895,895,209
|
|
20250124,112100,56684785,895,895,895,895,0
|
|
20250124,112000,56684785,895,895,895,895,0
|
|
20250124,111900,56684785,895,895,895,895,0
|
|
20250124,111800,56684785,895,894,895,894,1000
|
|
20250124,111700,55790155,895,895,895,895,0
|
|
20250124,111600,55790155,895,895,895,895,0
|
|
20250124,111500,55790155,895,895,895,895,0
|
|
20250124,111400,55790155,895,895,895,895,0
|
|
20250124,111300,55790155,895,895,895,895,0
|
|
20250124,111200,55790155,895,895,895,895,600
|
|
20250124,111100,55253155,895,895,895,895,0
|
|
20250124,111000,55253155,895,895,895,895,0
|
|
20250124,110900,55253155,895,895,895,895,115
|
|
20250124,110800,55150230,893,893,893,893,2798
|
|
20250124,110700,52651616,891,891,891,891,0
|
|
20250124,110600,52651616,891,891,891,891,2220
|
|
20250124,110500,50673596,890,890,890,890,0
|
|
20250124,110400,50673596,890,890,890,890,0
|
|
20250124,110300,50673596,890,890,890,890,0
|
|
20250124,110200,50673596,890,890,890,890,4
|
|
20250124,110100,50670036,888,888,888,888,0
|
|
20250124,110000,50670036,888,888,888,888,0
|
|
20250124,105900,50670036,888,888,888,888,0
|
|
20250124,105800,50670036,888,888,888,888,0
|
|
20250124,105700,50670036,888,888,888,888,0
|
|
20250124,105600,50670036,888,888,888,888,220
|
|
20250124,105500,50474676,892,892,892,892,2
|
|
20250124,105400,50472892,893,893,893,893,0
|
|
20250124,105300,50472892,893,893,893,893,52
|
|
20250124,105200,50426456,893,893,893,893,0
|
|
20250124,105100,50426456,893,888,893,888,150
|
|
20250124,105000,50293006,888,893,893,888,1334
|
|
20250124,104900,49107914,894,894,894,894,200
|
|
20250124,104800,48929114,893,893,893,893,0
|
|
20250124,104700,48929114,893,893,893,893,693
|
|
20250124,104600,48310265,893,893,893,893,22
|
|
20250124,104500,48290619,894,894,894,894,0
|
|
20250124,104400,48290619,894,894,894,894,0
|
|
20250124,104300,48290619,894,894,894,894,0
|
|
20250124,104200,48290619,894,894,894,894,10
|
|
20250124,104100,48281679,895,895,895,895,0
|
|
20250124,104000,48281679,895,895,895,895,0
|
|
20250124,103900,48281679,895,895,895,895,0
|
|
20250124,103800,48281679,895,894,895,894,4500
|
|
20250124,103700,44254881,896,896,896,896,0
|
|
20250124,103600,44254881,896,896,896,896,0
|
|
20250124,103500,44254881,896,896,896,896,300
|
|
20250124,103400,43986081,896,896,896,896,0
|
|
20250124,103300,43986081,896,894,896,894,60
|
|
20250124,103200,43932411,894,894,894,894,0
|
|
20250124,103100,43932411,894,894,894,894,39
|
|
20250124,103000,43897545,894,894,894,894,15
|
|
20250124,102900,43884135,887,888,888,887,782
|
|
20250124,102800,43190301,887,894,894,887,193
|
|
20250124,102700,43019103,887,887,887,887,955
|
|
20250124,102600,42172018,887,889,889,887,480
|
|
20250124,102500,41745645,893,893,893,893,1000
|
|
20250124,102400,40852645,893,893,893,893,0
|
|
20250124,102300,40852645,893,893,893,893,3125
|
|
20250124,102200,38062020,893,893,893,893,0
|
|
20250124,102100,38062020,893,893,893,893,500
|
|
20250124,102000,37615520,898,898,898,898,0
|
|
20250124,101900,37615520,898,898,898,898,0
|
|
20250124,101800,37615520,898,898,898,898,0
|
|
20250124,101700,37615520,898,893,898,893,589
|
|
20250124,101600,37089528,893,893,893,893,0
|
|
20250124,101500,37089528,893,893,893,893,1
|
|
20250124,101400,37088635,889,889,889,889,501
|
|
20250124,101300,36643246,889,890,890,889,2000
|
|
20250124,101200,34863606,890,891,891,890,386
|
|
20250124,101100,34520016,892,893,893,892,89
|
|
20250124,101000,34440627,892,898,898,892,1465
|
|
20250124,100900,33133377,893,893,893,893,50
|
|
20250124,100800,33088727,898,898,898,898,1
|
|
20250124,100700,33087829,893,893,893,893,0
|
|
20250124,100600,33087829,893,898,898,893,67
|
|
20250124,100500,33027913,898,898,898,898,15
|
|
20250124,100400,33014443,898,893,898,893,45
|
|
20250124,100300,32974193,893,893,893,893,433
|
|
20250124,100200,32587524,893,896,896,893,504
|
|
20250124,100100,32136330,900,894,900,893,1607
|
|
20250124,100000,30701160,901,896,902,896,3030
|
|
20250124,095900,27977887,896,892,896,892,517
|
|
20250124,095800,27516719,895,892,895,892,340
|
|
20250124,095700,27212539,892,892,892,892,263
|
|
20250124,095600,26977943,897,897,897,897,0
|
|
20250124,095500,26977943,897,894,897,894,2241
|
|
20250124,095400,24971441,893,893,893,893,273
|
|
20250124,095300,24727652,893,893,893,893,0
|
|
20250124,095200,24727652,893,893,893,893,3
|
|
20250124,095100,24724973,893,893,893,893,379
|
|
20250124,095000,24386526,893,893,893,893,0
|
|
20250124,094900,24386526,893,893,893,893,81
|
|
20250124,094800,24314193,893,893,893,893,3
|
|
20250124,094700,24311514,893,893,893,893,5
|
|
20250124,094600,24307049,893,893,893,893,6
|
|
20250124,094500,24301691,893,891,893,891,3171
|
|
20250124,094400,21472351,891,890,891,890,1367
|
|
20250124,094300,20255720,890,889,890,889,536
|
|
20250124,094200,19779211,888,888,888,888,598
|
|
20250124,094100,19248187,888,888,888,888,0
|
|
20250124,094000,19248187,888,888,888,888,1530
|
|
20250124,093900,17889547,889,889,889,889,2
|
|
20250124,093800,17887769,890,890,890,890,0
|
|
20250124,093700,17887769,890,890,890,890,1
|
|
20250124,093600,17886879,890,890,890,890,1
|
|
20250124,093500,17885989,884,890,890,884,80
|
|
20250124,093400,17815263,884,885,885,884,554
|
|
20250124,093300,17325521,891,891,891,891,1
|
|
20250124,093200,17324630,884,884,884,884,12
|
|
20250124,093100,17314022,884,885,885,884,505
|
|
20250124,093000,16867594,884,884,884,884,0
|
|
20250124,092900,16867594,884,884,884,884,2
|
|
20250124,092800,16865826,884,892,892,884,407
|
|
20250124,092700,16505983,893,892,893,892,1349
|
|
20250124,092600,15302674,892,892,892,892,3
|
|
20250124,092500,15299998,892,889,892,886,451
|
|
20250124,092400,14900187,889,889,889,889,373
|
|
20250124,092300,14568590,889,893,893,889,167
|
|
20250124,092200,14420107,893,893,893,893,0
|
|
20250124,092100,14420107,893,893,893,893,0
|
|
20250124,092000,14420107,893,893,893,893,1
|
|
20250124,091900,14419214,886,886,886,886,0
|
|
20250124,091800,14419214,886,893,893,886,900
|
|
20250124,091700,13618314,893,893,893,893,10
|
|
20250124,091600,13609384,894,894,894,894,0
|
|
20250124,091500,13609384,894,889,894,885,2948
|
|
20250124,091400,10988057,889,884,889,884,404
|
|
20250124,091300,10630916,883,883,883,883,0
|
|
20250124,091200,10630916,883,883,883,883,368
|
|
20250124,091100,10305972,883,883,883,883,0
|
|
20250124,091000,10305972,883,883,883,883,3
|
|
20250124,090900,10303323,890,890,890,890,110
|
|
20250124,090800,10205423,890,890,890,890,0
|
|
20250124,090700,10205423,890,890,890,890,0
|
|
20250124,090600,10205423,890,890,890,890,11
|
|
20250124,090500,10195633,890,883,890,883,2873
|
|
20250124,090400,7658753,883,890,890,883,3487
|
|
20250124,090300,4579704,890,889,890,889,2056
|
|
20250124,090200,2750920,889,889,889,889,1
|
|
20250124,090100,2750031,889,889,889,889,1
|
|
20250124,090000,2749142,885,880,885,880,3124
|