569 lines
24 KiB
CSV
569 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,192600,23011831,486,486,486,486,84
|
|
20250102,192500,23011831,486,486,486,486,0
|
|
20250102,192400,23011831,486,486,486,486,0
|
|
20250102,192300,23011831,486,486,486,486,0
|
|
20250102,192200,23011831,486,486,486,486,0
|
|
20250102,192100,23011831,486,486,486,486,0
|
|
20250102,192000,23011831,486,486,486,486,0
|
|
20250102,191900,23011831,486,486,486,486,0
|
|
20250102,191800,23011831,486,486,486,486,0
|
|
20250102,191700,23011831,486,486,486,486,0
|
|
20250102,191600,23011831,486,486,486,486,0
|
|
20250102,191500,23011831,486,486,486,486,0
|
|
20250102,191400,23011831,486,486,486,486,0
|
|
20250102,191300,23011831,486,486,486,486,0
|
|
20250102,191200,23011831,486,486,486,486,0
|
|
20250102,191100,23011831,486,486,486,486,0
|
|
20250102,191000,23011831,486,486,486,486,0
|
|
20250102,190900,23011831,486,486,486,486,0
|
|
20250102,190800,23011831,486,486,486,486,0
|
|
20250102,190700,23011831,486,486,486,486,0
|
|
20250102,190600,23011831,486,486,486,486,0
|
|
20250102,190500,23011831,486,486,486,486,0
|
|
20250102,190400,23011831,486,486,486,486,0
|
|
20250102,190300,23011831,486,486,486,486,0
|
|
20250102,190200,23011831,486,486,486,486,0
|
|
20250102,190100,23011831,486,486,486,486,0
|
|
20250102,190000,23011831,486,486,486,486,0
|
|
20250102,185900,23011831,486,486,486,486,0
|
|
20250102,185800,23011831,486,486,486,486,0
|
|
20250102,185700,23011831,486,486,486,486,0
|
|
20250102,185600,23011831,486,486,486,486,84
|
|
20250102,185500,23011831,486,486,486,486,0
|
|
20250102,185400,23011831,486,486,486,486,0
|
|
20250102,185300,23011831,486,486,486,486,0
|
|
20250102,185200,23011831,486,486,486,486,0
|
|
20250102,185100,23011831,486,486,486,486,0
|
|
20250102,185000,23011831,486,486,486,486,0
|
|
20250102,184900,23011831,486,486,486,486,0
|
|
20250102,184800,23011831,486,486,486,486,0
|
|
20250102,184700,23011831,486,486,486,486,0
|
|
20250102,184600,23011831,486,486,486,486,0
|
|
20250102,184500,23011831,486,486,486,486,0
|
|
20250102,184400,23011831,486,486,486,486,0
|
|
20250102,184300,23011831,486,486,486,486,0
|
|
20250102,184200,23011831,486,486,486,486,0
|
|
20250102,184100,23011831,486,486,486,486,0
|
|
20250102,184000,23011831,486,486,486,486,0
|
|
20250102,183900,23011831,486,486,486,486,0
|
|
20250102,183800,23011831,486,486,486,486,0
|
|
20250102,183700,23011831,486,486,486,486,0
|
|
20250102,183600,23011831,486,486,486,486,0
|
|
20250102,183500,23011831,486,486,486,486,0
|
|
20250102,183400,23011831,486,486,486,486,0
|
|
20250102,183300,23011831,486,486,486,486,0
|
|
20250102,183200,23011831,486,486,486,486,0
|
|
20250102,183100,23011831,486,486,486,486,0
|
|
20250102,183000,23011831,486,486,486,486,0
|
|
20250102,182900,23011831,486,486,486,486,0
|
|
20250102,182800,23011831,486,486,486,486,0
|
|
20250102,182700,23011831,486,486,486,486,0
|
|
20250102,182600,23011831,486,486,486,486,84
|
|
20250102,182500,23011831,486,486,486,486,0
|
|
20250102,182400,23011831,486,486,486,486,0
|
|
20250102,182300,23011831,486,486,486,486,0
|
|
20250102,182200,23011831,486,486,486,486,0
|
|
20250102,182100,23011831,486,486,486,486,0
|
|
20250102,182000,23011831,486,486,486,486,0
|
|
20250102,181900,23011831,486,486,486,486,0
|
|
20250102,181800,23011831,486,486,486,486,0
|
|
20250102,181700,23011831,486,486,486,486,0
|
|
20250102,181600,23011831,486,486,486,486,0
|
|
20250102,181500,23011831,486,486,486,486,0
|
|
20250102,181400,23011831,486,486,486,486,0
|
|
20250102,181300,23011831,486,486,486,486,0
|
|
20250102,181200,23011831,486,486,486,486,0
|
|
20250102,181100,23011831,486,486,486,486,0
|
|
20250102,181000,23011831,486,486,486,486,0
|
|
20250102,180900,23011831,486,486,486,486,0
|
|
20250102,180800,23011831,486,486,486,486,0
|
|
20250102,180700,23011831,486,486,486,486,0
|
|
20250102,180600,23011831,486,486,486,486,0
|
|
20250102,180500,23011831,486,486,486,486,0
|
|
20250102,180400,23011831,486,486,486,486,0
|
|
20250102,180300,23011831,486,486,486,486,0
|
|
20250102,180200,23011831,486,486,486,486,0
|
|
20250102,180100,23011831,486,486,486,486,0
|
|
20250102,180000,23011831,486,486,486,486,0
|
|
20250102,175900,23011831,486,486,486,486,0
|
|
20250102,175800,23011831,486,486,486,486,0
|
|
20250102,175700,23011831,486,486,486,486,0
|
|
20250102,175600,23011831,486,486,486,486,84
|
|
20250102,175500,23011831,486,486,486,486,0
|
|
20250102,175400,23011831,486,486,486,486,0
|
|
20250102,175300,23011831,486,486,486,486,0
|
|
20250102,175200,23011831,486,486,486,486,0
|
|
20250102,175100,23011831,486,486,486,486,0
|
|
20250102,175000,23011831,486,486,486,486,0
|
|
20250102,174900,23011831,486,486,486,486,0
|
|
20250102,174800,23011831,486,486,486,486,0
|
|
20250102,174700,23011831,486,486,486,486,0
|
|
20250102,174600,23011831,486,486,486,486,0
|
|
20250102,174500,23011831,486,486,486,486,0
|
|
20250102,174400,23011831,486,486,486,486,0
|
|
20250102,174300,23011831,486,486,486,486,0
|
|
20250102,174200,23011831,486,486,486,486,0
|
|
20250102,174100,23011831,486,486,486,486,0
|
|
20250102,174000,23011831,486,486,486,486,0
|
|
20250102,173900,23011831,486,486,486,486,0
|
|
20250102,173800,23011831,486,486,486,486,0
|
|
20250102,173700,23011831,486,486,486,486,0
|
|
20250102,173600,23011831,486,486,486,486,0
|
|
20250102,173500,23011831,486,486,486,486,0
|
|
20250102,173400,23011831,486,486,486,486,0
|
|
20250102,173300,23011831,486,486,486,486,0
|
|
20250102,173200,23011831,486,486,486,486,0
|
|
20250102,173100,23011831,486,486,486,486,0
|
|
20250102,173000,23011831,486,486,486,486,0
|
|
20250102,172900,23011831,486,486,486,486,0
|
|
20250102,172800,23011831,486,486,486,486,0
|
|
20250102,172700,23011831,486,486,486,486,0
|
|
20250102,172600,23011831,486,486,486,486,84
|
|
20250102,172500,23011831,486,486,486,486,0
|
|
20250102,172400,23011831,486,486,486,486,0
|
|
20250102,172300,23011831,486,486,486,486,0
|
|
20250102,172200,23011831,486,486,486,486,0
|
|
20250102,172100,23011831,486,486,486,486,0
|
|
20250102,172000,23011831,486,486,486,486,0
|
|
20250102,171900,23011831,486,486,486,486,0
|
|
20250102,171800,23011831,486,486,486,486,0
|
|
20250102,171700,23011831,486,486,486,486,0
|
|
20250102,171600,23011831,486,486,486,486,0
|
|
20250102,171500,23011831,486,486,486,486,0
|
|
20250102,171400,23011831,486,486,486,486,0
|
|
20250102,171300,23011831,486,486,486,486,0
|
|
20250102,171200,23011831,486,486,486,486,0
|
|
20250102,171100,23011831,486,486,486,486,0
|
|
20250102,171000,23011831,486,486,486,486,0
|
|
20250102,170900,23011831,486,486,486,486,0
|
|
20250102,170800,23011831,486,486,486,486,0
|
|
20250102,170700,23011831,486,486,486,486,0
|
|
20250102,170600,23011831,486,486,486,486,0
|
|
20250102,170500,23011831,486,486,486,486,0
|
|
20250102,170400,23011831,486,486,486,486,0
|
|
20250102,170300,23011831,486,486,486,486,0
|
|
20250102,170200,23011831,486,486,486,486,0
|
|
20250102,170100,23011831,486,486,486,486,0
|
|
20250102,170000,23011831,486,486,486,486,0
|
|
20250102,165900,23011831,486,486,486,486,0
|
|
20250102,165800,23011831,486,486,486,486,0
|
|
20250102,165700,23011831,486,486,486,486,0
|
|
20250102,165600,23011831,486,486,486,486,84
|
|
20250102,165500,23011831,486,486,486,486,0
|
|
20250102,165400,23011831,486,486,486,486,0
|
|
20250102,165300,23011831,486,486,486,486,0
|
|
20250102,165200,23011831,486,486,486,486,0
|
|
20250102,165100,23011831,486,486,486,486,0
|
|
20250102,165000,23011831,486,486,486,486,0
|
|
20250102,164900,23011831,486,486,486,486,0
|
|
20250102,164800,23011831,486,486,486,486,0
|
|
20250102,164700,23011831,486,486,486,486,0
|
|
20250102,164600,23011831,486,486,486,486,0
|
|
20250102,164500,23011831,486,486,486,486,0
|
|
20250102,164400,23011831,486,486,486,486,0
|
|
20250102,164300,23011831,486,486,486,486,0
|
|
20250102,164200,23011831,486,486,486,486,0
|
|
20250102,164100,23011831,486,486,486,486,0
|
|
20250102,164000,23011831,486,486,486,486,0
|
|
20250102,163900,23011831,486,486,486,486,0
|
|
20250102,163800,23011831,486,486,486,486,0
|
|
20250102,163700,23011831,486,486,486,486,0
|
|
20250102,163600,23011831,486,486,486,486,0
|
|
20250102,163500,23011831,486,486,486,486,0
|
|
20250102,163400,23011831,486,486,486,486,0
|
|
20250102,163300,23011831,486,486,486,486,0
|
|
20250102,163200,23011831,486,486,486,486,0
|
|
20250102,163100,23011831,486,486,486,486,0
|
|
20250102,163000,23011831,486,486,486,486,0
|
|
20250102,162900,23011831,486,486,486,486,0
|
|
20250102,162800,23011831,486,486,486,486,0
|
|
20250102,162700,23011831,486,486,486,486,0
|
|
20250102,162600,23011831,486,486,486,486,84
|
|
20250102,162500,23011831,486,486,486,486,0
|
|
20250102,162400,23011831,486,486,486,486,0
|
|
20250102,162300,23011831,486,486,486,486,0
|
|
20250102,162200,23011831,486,486,486,486,0
|
|
20250102,162100,23011831,486,486,486,486,0
|
|
20250102,162000,23011831,486,486,486,486,0
|
|
20250102,161900,23011831,486,486,486,486,0
|
|
20250102,161800,23011831,486,486,486,486,0
|
|
20250102,161700,23011831,486,486,486,486,0
|
|
20250102,161600,23011831,486,486,486,486,0
|
|
20250102,161500,23011831,486,486,486,486,0
|
|
20250102,161400,23011831,486,486,486,486,0
|
|
20250102,161300,23011831,486,486,486,486,0
|
|
20250102,161200,23011831,486,486,486,486,0
|
|
20250102,161100,23011831,486,486,486,486,0
|
|
20250102,161000,23011831,486,486,486,486,0
|
|
20250102,160900,23011831,486,486,486,486,0
|
|
20250102,160800,23011831,486,486,486,486,0
|
|
20250102,160700,23011831,486,486,486,486,0
|
|
20250102,160600,23011831,486,486,486,486,0
|
|
20250102,160500,23011831,486,486,486,486,0
|
|
20250102,160400,23011831,486,486,486,486,0
|
|
20250102,160300,23011831,486,486,486,486,0
|
|
20250102,160200,23011831,486,486,486,486,0
|
|
20250102,160100,23011831,486,486,486,486,0
|
|
20250102,160000,23011831,486,486,486,486,0
|
|
20250102,155900,23011831,486,486,486,486,0
|
|
20250102,155800,23011831,486,486,486,486,0
|
|
20250102,155700,23011831,486,486,486,486,0
|
|
20250102,155600,23011831,486,486,486,486,84
|
|
20250102,155500,23011831,486,486,486,486,0
|
|
20250102,155400,23011831,486,486,486,486,0
|
|
20250102,155300,23011831,486,486,486,486,0
|
|
20250102,155200,23011831,486,486,486,486,0
|
|
20250102,155100,23011831,486,486,486,486,0
|
|
20250102,155000,23011831,486,486,486,486,0
|
|
20250102,154900,23011831,486,486,486,486,0
|
|
20250102,154800,23011831,486,486,486,486,0
|
|
20250102,154700,23011831,486,486,486,486,0
|
|
20250102,154600,23011831,486,486,486,486,0
|
|
20250102,154500,23011831,486,486,486,486,0
|
|
20250102,154400,23011831,486,486,486,486,0
|
|
20250102,154300,23011831,486,486,486,486,0
|
|
20250102,154200,23011831,486,486,486,486,0
|
|
20250102,154100,23011831,486,486,486,486,0
|
|
20250102,154000,23011831,486,486,486,486,0
|
|
20250102,153900,23011831,486,486,486,486,0
|
|
20250102,153800,23011831,486,486,486,486,0
|
|
20250102,153700,23011831,486,486,486,486,0
|
|
20250102,153600,23011831,486,486,486,486,0
|
|
20250102,153500,23011831,486,486,486,486,0
|
|
20250102,153400,23011831,486,486,486,486,0
|
|
20250102,153300,23011831,486,486,486,486,0
|
|
20250102,153200,23011831,486,486,486,486,0
|
|
20250102,153100,23011831,486,486,486,486,0
|
|
20250102,153000,23011831,486,486,486,486,84
|
|
20250102,152900,22971007,485,485,485,485,0
|
|
20250102,152800,22971007,485,485,485,485,0
|
|
20250102,152700,22971007,485,485,485,485,0
|
|
20250102,152600,22971007,485,485,485,485,0
|
|
20250102,152500,22971007,485,485,485,485,0
|
|
20250102,152400,22971007,485,485,485,485,0
|
|
20250102,152300,22971007,485,485,485,485,0
|
|
20250102,152200,22971007,485,485,485,485,0
|
|
20250102,152100,22971007,485,485,485,485,0
|
|
20250102,152000,22971007,485,485,485,485,0
|
|
20250102,151900,22971007,485,485,485,485,0
|
|
20250102,151800,22971007,485,485,485,485,12
|
|
20250102,151700,22965187,485,485,485,485,272
|
|
20250102,151600,22833267,486,486,486,486,0
|
|
20250102,151500,22833267,486,486,486,486,0
|
|
20250102,151400,22833267,486,486,486,486,0
|
|
20250102,151300,22833267,486,486,486,486,0
|
|
20250102,151200,22833267,486,486,486,486,0
|
|
20250102,151100,22833267,486,486,486,486,0
|
|
20250102,151000,22833267,486,486,486,486,80
|
|
20250102,150900,22794387,485,485,485,485,0
|
|
20250102,150800,22794387,485,485,485,485,0
|
|
20250102,150700,22794387,485,485,485,485,300
|
|
20250102,150600,22648887,485,485,485,485,243
|
|
20250102,150500,22531032,486,486,486,486,190
|
|
20250102,150400,22438692,485,485,485,485,310
|
|
20250102,150300,22288342,485,485,485,485,112
|
|
20250102,150200,22234022,485,485,485,485,82
|
|
20250102,150100,22194252,485,485,485,485,185
|
|
20250102,150000,22104527,485,485,485,485,1000
|
|
20250102,145900,21619527,485,485,485,485,1
|
|
20250102,145800,21619042,484,484,484,484,0
|
|
20250102,145700,21619042,484,484,484,484,0
|
|
20250102,145600,21619042,484,484,484,484,0
|
|
20250102,145500,21619042,484,484,484,484,541
|
|
20250102,145400,21357198,484,484,484,484,3000
|
|
20250102,145300,19905198,483,483,483,483,0
|
|
20250102,145200,19905198,483,483,483,483,0
|
|
20250102,145100,19905198,483,483,483,483,0
|
|
20250102,145000,19905198,483,483,483,483,0
|
|
20250102,144900,19905198,483,483,483,483,0
|
|
20250102,144800,19905198,483,483,483,483,0
|
|
20250102,144700,19905198,483,483,483,483,0
|
|
20250102,144600,19905198,483,483,483,483,102
|
|
20250102,144500,19855932,484,484,484,484,0
|
|
20250102,144400,19855932,484,484,484,484,0
|
|
20250102,144300,19855932,484,484,484,484,0
|
|
20250102,144200,19855932,484,484,484,484,0
|
|
20250102,144100,19855932,484,484,484,484,0
|
|
20250102,144000,19855932,484,484,484,484,0
|
|
20250102,143900,19855932,484,484,484,484,0
|
|
20250102,143800,19855932,484,484,484,484,0
|
|
20250102,143700,19855932,484,484,484,484,0
|
|
20250102,143600,19855932,484,484,484,484,0
|
|
20250102,143500,19855932,484,484,484,484,0
|
|
20250102,143400,19855932,484,484,484,484,0
|
|
20250102,143300,19855932,484,484,484,484,0
|
|
20250102,143200,19855932,484,484,484,484,0
|
|
20250102,143100,19855932,484,484,484,484,0
|
|
20250102,143000,19855932,484,484,484,484,0
|
|
20250102,142900,19855932,484,484,484,484,0
|
|
20250102,142800,19855932,484,484,484,484,0
|
|
20250102,142700,19855932,484,484,484,484,0
|
|
20250102,142600,19855932,484,484,484,484,0
|
|
20250102,142500,19855932,484,484,484,484,3
|
|
20250102,142400,19854480,483,483,483,483,0
|
|
20250102,142300,19854480,483,483,483,483,0
|
|
20250102,142200,19854480,483,483,483,483,0
|
|
20250102,142100,19854480,483,483,483,483,0
|
|
20250102,142000,19854480,483,483,483,483,0
|
|
20250102,141900,19854480,483,483,483,483,0
|
|
20250102,141800,19854480,483,483,483,483,0
|
|
20250102,141700,19854480,483,483,483,483,0
|
|
20250102,141600,19854480,483,483,483,483,0
|
|
20250102,141500,19854480,483,483,483,483,0
|
|
20250102,141400,19854480,483,483,483,483,0
|
|
20250102,141300,19854480,483,483,483,483,0
|
|
20250102,141200,19854480,483,483,483,483,0
|
|
20250102,141100,19854480,483,483,483,483,0
|
|
20250102,141000,19854480,483,483,483,483,0
|
|
20250102,140900,19854480,483,483,483,483,0
|
|
20250102,140800,19854480,483,483,483,483,0
|
|
20250102,140700,19854480,483,483,483,483,0
|
|
20250102,140600,19854480,483,483,483,483,0
|
|
20250102,140500,19854480,483,483,483,483,0
|
|
20250102,140400,19854480,483,483,483,483,0
|
|
20250102,140300,19854480,483,483,483,483,0
|
|
20250102,140200,19854480,483,483,483,483,0
|
|
20250102,140100,19854480,483,483,483,483,0
|
|
20250102,140000,19854480,483,483,483,483,0
|
|
20250102,135900,19854480,483,483,483,483,0
|
|
20250102,135800,19854480,483,483,483,483,0
|
|
20250102,135700,19854480,483,483,483,483,0
|
|
20250102,135600,19854480,483,483,483,483,0
|
|
20250102,135500,19854480,483,483,483,483,0
|
|
20250102,135400,19854480,483,483,483,483,400
|
|
20250102,135300,19661280,483,483,483,483,0
|
|
20250102,135200,19661280,483,483,483,483,0
|
|
20250102,135100,19661280,483,483,483,483,0
|
|
20250102,135000,19661280,483,483,483,483,0
|
|
20250102,134900,19661280,483,483,483,483,100
|
|
20250102,134800,19612980,483,483,483,483,500
|
|
20250102,134700,19371480,484,484,484,484,0
|
|
20250102,134600,19371480,484,484,484,484,12
|
|
20250102,134500,19365672,482,482,482,482,0
|
|
20250102,134400,19365672,482,482,482,482,0
|
|
20250102,134300,19365672,482,483,483,482,206
|
|
20250102,134200,19266321,484,484,484,484,0
|
|
20250102,134100,19266321,484,484,484,484,0
|
|
20250102,134000,19266321,484,484,484,484,121
|
|
20250102,133900,19207757,484,484,484,484,0
|
|
20250102,133800,19207757,484,484,484,484,0
|
|
20250102,133700,19207757,484,484,484,484,0
|
|
20250102,133600,19207757,484,484,484,484,0
|
|
20250102,133500,19207757,484,484,484,484,25
|
|
20250102,133400,19195657,484,484,484,484,5
|
|
20250102,133300,19193237,483,483,483,483,0
|
|
20250102,133200,19193237,483,483,483,483,0
|
|
20250102,133100,19193237,483,483,483,483,0
|
|
20250102,133000,19193237,483,483,483,483,0
|
|
20250102,132900,19193237,483,483,483,483,0
|
|
20250102,132800,19193237,483,483,483,483,0
|
|
20250102,132700,19193237,483,483,483,483,0
|
|
20250102,132600,19193237,483,483,483,483,0
|
|
20250102,132500,19193237,483,483,483,483,3
|
|
20250102,132400,19191788,483,483,483,483,321
|
|
20250102,132300,19036745,483,483,483,483,39
|
|
20250102,132200,19017908,483,483,483,483,121
|
|
20250102,132100,18959465,483,483,483,483,0
|
|
20250102,132000,18959465,483,483,483,483,0
|
|
20250102,131900,18959465,483,483,483,483,0
|
|
20250102,131800,18959465,483,483,483,483,0
|
|
20250102,131700,18959465,483,483,483,483,0
|
|
20250102,131600,18959465,483,483,483,483,22
|
|
20250102,131500,18948839,483,483,483,483,35
|
|
20250102,131400,18931934,483,483,483,483,0
|
|
20250102,131300,18931934,483,483,483,483,11
|
|
20250102,131200,18926621,483,483,483,483,0
|
|
20250102,131100,18926621,483,483,483,483,0
|
|
20250102,131000,18926621,483,483,483,483,0
|
|
20250102,130900,18926621,483,483,483,483,0
|
|
20250102,130800,18926621,483,483,483,483,0
|
|
20250102,130700,18926621,483,483,483,483,2100
|
|
20250102,130600,17912321,483,483,483,483,0
|
|
20250102,130500,17912321,483,483,483,483,0
|
|
20250102,130400,17912321,483,483,483,483,121
|
|
20250102,130300,17853878,481,481,481,481,0
|
|
20250102,130200,17853878,481,481,481,481,0
|
|
20250102,130100,17853878,481,481,481,481,0
|
|
20250102,130000,17853878,481,481,481,481,353
|
|
20250102,125900,17684085,484,484,484,484,0
|
|
20250102,125800,17684085,484,484,484,484,0
|
|
20250102,125700,17684085,484,484,484,484,0
|
|
20250102,125600,17684085,484,484,484,484,0
|
|
20250102,125500,17684085,484,484,484,484,0
|
|
20250102,125400,17684085,484,484,484,484,0
|
|
20250102,125300,17684085,484,484,484,484,0
|
|
20250102,125200,17684085,484,484,484,484,0
|
|
20250102,125100,17684085,484,484,484,484,0
|
|
20250102,125000,17684085,484,484,484,484,0
|
|
20250102,124900,17684085,484,484,484,484,25
|
|
20250102,124800,17671985,484,484,484,484,5
|
|
20250102,124700,17669565,484,484,484,484,83
|
|
20250102,124600,17629393,484,484,484,484,122
|
|
20250102,124500,17570345,484,484,484,484,0
|
|
20250102,124400,17570345,484,484,484,484,0
|
|
20250102,124300,17570345,484,484,484,484,50
|
|
20250102,124200,17546145,484,484,484,484,70
|
|
20250102,124100,17512265,485,485,485,485,0
|
|
20250102,124000,17512265,485,485,485,485,0
|
|
20250102,123900,17512265,485,485,485,485,0
|
|
20250102,123800,17512265,485,485,485,485,0
|
|
20250102,123700,17512265,485,485,485,485,0
|
|
20250102,123600,17512265,485,485,485,485,0
|
|
20250102,123500,17512265,485,485,485,485,0
|
|
20250102,123400,17512265,485,485,485,485,0
|
|
20250102,123300,17512265,485,485,485,485,0
|
|
20250102,123200,17512265,485,485,485,485,0
|
|
20250102,123100,17512265,485,485,485,485,0
|
|
20250102,123000,17512265,485,485,485,485,0
|
|
20250102,122900,17512265,485,485,485,485,0
|
|
20250102,122800,17512265,485,484,485,484,122
|
|
20250102,122700,17453177,484,484,484,484,0
|
|
20250102,122600,17453177,484,484,484,484,0
|
|
20250102,122500,17453177,484,484,484,484,0
|
|
20250102,122400,17453177,484,484,484,484,0
|
|
20250102,122300,17453177,484,484,484,484,0
|
|
20250102,122200,17453177,484,484,484,484,0
|
|
20250102,122100,17453177,484,484,484,484,0
|
|
20250102,122000,17453177,484,481,484,481,9
|
|
20250102,121900,17448840,482,482,482,482,0
|
|
20250102,121800,17448840,482,482,482,482,0
|
|
20250102,121700,17448840,482,482,482,482,0
|
|
20250102,121600,17448840,482,482,482,482,0
|
|
20250102,121500,17448840,482,482,482,482,0
|
|
20250102,121400,17448840,482,482,482,482,0
|
|
20250102,121300,17448840,482,482,482,482,45
|
|
20250102,121200,17427150,482,482,482,482,5
|
|
20250102,121100,17424740,485,485,485,485,0
|
|
20250102,121000,17424740,485,485,485,485,122
|
|
20250102,120900,17365570,485,485,485,485,0
|
|
20250102,120800,17365570,485,485,485,485,10
|
|
20250102,120700,17360720,482,482,482,482,0
|
|
20250102,120600,17360720,482,485,485,482,143
|
|
20250102,120500,17291791,485,485,485,485,0
|
|
20250102,120400,17291791,485,485,485,485,0
|
|
20250102,120300,17291791,485,485,485,485,0
|
|
20250102,120200,17291791,485,485,485,485,0
|
|
20250102,120100,17291791,485,485,485,485,0
|
|
20250102,120000,17291791,485,485,485,485,0
|
|
20250102,115900,17291791,485,485,485,485,0
|
|
20250102,115800,17291791,485,485,485,485,0
|
|
20250102,115700,17291791,485,485,485,485,0
|
|
20250102,115600,17291791,485,485,485,485,0
|
|
20250102,115500,17291791,485,485,485,485,0
|
|
20250102,115400,17291791,485,485,485,485,0
|
|
20250102,115300,17291791,485,485,485,485,0
|
|
20250102,115200,17291791,485,485,485,485,122
|
|
20250102,115100,17232621,485,485,485,485,0
|
|
20250102,115000,17232621,485,485,485,485,0
|
|
20250102,114900,17232621,485,485,485,485,0
|
|
20250102,114800,17232621,485,485,485,485,0
|
|
20250102,114700,17232621,485,485,485,485,0
|
|
20250102,114600,17232621,485,485,485,485,0
|
|
20250102,114500,17232621,485,485,485,485,0
|
|
20250102,114400,17232621,485,485,485,485,0
|
|
20250102,114300,17232621,485,485,485,485,50
|
|
20250102,114200,17208371,483,483,483,483,0
|
|
20250102,114100,17208371,483,483,483,483,0
|
|
20250102,114000,17208371,483,483,483,483,41
|
|
20250102,113900,17188568,483,483,483,483,0
|
|
20250102,113800,17188568,483,484,484,483,1161
|
|
20250102,113700,16626827,484,484,484,484,0
|
|
20250102,113600,16626827,484,484,484,484,0
|
|
20250102,113500,16626827,484,484,484,484,0
|
|
20250102,113400,16626827,484,484,484,484,122
|
|
20250102,113300,16567779,480,480,480,480,0
|
|
20250102,113200,16567779,480,480,480,480,1
|
|
20250102,113100,16567299,484,484,484,484,0
|
|
20250102,113000,16567299,484,484,484,484,0
|
|
20250102,112900,16567299,484,484,484,484,0
|
|
20250102,112800,16567299,484,484,484,484,0
|
|
20250102,112700,16567299,484,484,484,484,2
|
|
20250102,112600,16566331,484,484,484,484,0
|
|
20250102,112500,16566331,484,484,484,484,1
|
|
20250102,112400,16565847,484,484,484,484,0
|
|
20250102,112300,16565847,484,484,484,484,0
|
|
20250102,112200,16565847,484,484,484,484,0
|
|
20250102,112100,16565847,484,484,484,484,0
|
|
20250102,112000,16565847,484,484,484,484,0
|
|
20250102,111900,16565847,484,484,484,484,0
|
|
20250102,111800,16565847,484,484,484,484,0
|
|
20250102,111700,16565847,484,484,484,484,0
|
|
20250102,111600,16565847,484,484,484,484,122
|
|
20250102,111500,16506799,480,480,480,480,0
|
|
20250102,111400,16506799,480,480,480,480,312
|
|
20250102,111300,16357039,484,484,484,484,0
|
|
20250102,111200,16357039,484,484,484,484,0
|
|
20250102,111100,16357039,484,484,484,484,2
|
|
20250102,111000,16356071,484,484,484,484,2
|
|
20250102,110900,16355103,480,480,480,480,0
|
|
20250102,110800,16355103,480,480,480,480,50
|
|
20250102,110700,16331103,480,480,480,480,0
|
|
20250102,110600,16331103,480,480,480,480,0
|
|
20250102,110500,16331103,480,480,480,480,0
|
|
20250102,110400,16331103,480,480,480,480,0
|
|
20250102,110300,16331103,480,480,480,480,0
|
|
20250102,110200,16331103,480,480,480,480,0
|
|
20250102,110100,16331103,480,480,480,480,0
|
|
20250102,110000,16331103,480,480,480,480,0
|
|
20250102,105900,16331103,480,480,484,480,454
|
|
20250102,105800,16113179,479,482,484,477,7282
|
|
20250102,105700,12633541,485,485,485,485,0
|
|
20250102,105600,12633541,485,485,485,485,0
|
|
20250102,105500,12633541,485,485,485,485,102
|
|
20250102,105400,12584071,485,485,485,485,0
|
|
20250102,105300,12584071,485,485,485,485,1
|
|
20250102,105200,12583586,483,483,483,483,0
|
|
20250102,105100,12583586,483,483,483,483,80
|
|
20250102,105000,12544946,485,485,485,485,0
|
|
20250102,104900,12544946,485,485,485,485,0
|
|
20250102,104800,12544946,485,485,485,485,0
|
|
20250102,104700,12544946,485,485,485,485,0
|
|
20250102,104600,12544946,485,485,485,485,3
|
|
20250102,104500,12543491,485,485,485,485,0
|
|
20250102,104400,12543491,485,482,485,482,513
|
|
20250102,104300,12296210,482,482,482,482,100
|
|
20250102,104200,12248010,485,485,485,485,0
|
|
20250102,104100,12248010,485,485,485,485,1
|
|
20250102,104000,12247525,481,481,481,481,0
|
|
20250102,103900,12247525,481,481,481,481,0
|
|
20250102,103800,12247525,481,481,481,481,0
|
|
20250102,103700,12247525,481,481,481,481,0
|
|
20250102,103600,12247525,481,481,481,481,63
|
|
20250102,103500,12217222,481,481,481,481,100
|
|
20250102,103400,12169122,480,483,483,480,11857
|
|
20250102,103300,6465826,486,486,486,486,0
|
|
20250102,103200,6465826,486,486,486,486,0
|
|
20250102,103100,6465826,486,486,486,486,0
|
|
20250102,103000,6465826,486,486,486,486,0
|
|
20250102,102900,6465826,486,486,486,486,0
|
|
20250102,102800,6465826,486,486,486,486,1
|
|
20250102,102700,6465340,485,485,485,485,0
|
|
20250102,102600,6465340,485,481,485,481,5847
|
|
20250102,102500,3647256,481,481,481,481,172
|
|
20250102,102400,3564524,481,481,481,481,0
|
|
20250102,102300,3564524,481,481,481,481,0
|
|
20250102,102200,3564524,481,481,481,481,0
|
|
20250102,102100,3564524,481,481,481,481,0
|
|
20250102,102000,3564524,481,481,481,481,172
|
|
20250102,101900,3481792,482,482,482,482,0
|
|
20250102,101800,3481792,482,482,482,482,0
|
|
20250102,101700,3481792,482,482,482,482,0
|
|
20250102,101600,3481792,482,482,482,482,0
|
|
20250102,101500,3481792,482,482,482,482,172
|
|
20250102,101400,3398888,480,480,480,480,526
|
|
20250102,101300,3146408,480,480,480,480,17
|
|
20250102,101200,3138248,480,480,480,480,14
|
|
20250102,101100,3131528,479,479,479,479,1
|
|
20250102,101000,3131049,479,479,479,479,0
|
|
20250102,100900,3131049,479,479,479,479,0
|
|
20250102,100800,3131049,479,479,479,479,0
|
|
20250102,100700,3131049,479,479,479,479,0
|
|
20250102,100600,3131049,479,479,479,479,0
|
|
20250102,100500,3131049,479,479,479,479,0
|
|
20250102,100400,3131049,479,479,479,479,0
|
|
20250102,100300,3131049,479,479,479,479,0
|
|
20250102,100200,3131049,479,480,482,479,1221
|
|
20250102,100100,2546053,482,486,500,481,4471
|
|
20250102,100000,389938,482,482,482,482,809
|