578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,183500,35475312,493,493,493,493,77
|
|
20250103,183400,35475312,493,493,493,493,0
|
|
20250103,183300,35475312,493,493,493,493,0
|
|
20250103,183200,35475312,493,493,493,493,0
|
|
20250103,183100,35475312,493,493,493,493,0
|
|
20250103,183000,35475312,493,493,493,493,0
|
|
20250103,182900,35475312,493,493,493,493,0
|
|
20250103,182800,35475312,493,493,493,493,0
|
|
20250103,182700,35475312,493,493,493,493,0
|
|
20250103,182600,35475312,493,493,493,493,0
|
|
20250103,182500,35475312,493,493,493,493,0
|
|
20250103,182400,35475312,493,493,493,493,0
|
|
20250103,182300,35475312,493,493,493,493,0
|
|
20250103,182200,35475312,493,493,493,493,0
|
|
20250103,182100,35475312,493,493,493,493,0
|
|
20250103,182000,35475312,493,493,493,493,0
|
|
20250103,181900,35475312,493,493,493,493,0
|
|
20250103,181800,35475312,493,493,493,493,0
|
|
20250103,181700,35475312,493,493,493,493,0
|
|
20250103,181600,35475312,493,493,493,493,0
|
|
20250103,181500,35475312,493,493,493,493,0
|
|
20250103,181400,35475312,493,493,493,493,0
|
|
20250103,181300,35475312,493,493,493,493,0
|
|
20250103,181200,35475312,493,493,493,493,0
|
|
20250103,181100,35475312,493,493,493,493,0
|
|
20250103,181000,35475312,493,493,493,493,0
|
|
20250103,180900,35475312,493,493,493,493,0
|
|
20250103,180800,35475312,493,493,493,493,0
|
|
20250103,180700,35475312,493,493,493,493,0
|
|
20250103,180600,35475312,493,493,493,493,0
|
|
20250103,180500,35475312,493,493,493,493,77
|
|
20250103,180400,35475312,493,493,493,493,0
|
|
20250103,180300,35475312,493,493,493,493,0
|
|
20250103,180200,35475312,493,493,493,493,0
|
|
20250103,180100,35475312,493,493,493,493,0
|
|
20250103,180000,35475312,493,493,493,493,0
|
|
20250103,175900,35475312,493,493,493,493,0
|
|
20250103,175800,35475312,493,493,493,493,0
|
|
20250103,175700,35475312,493,493,493,493,0
|
|
20250103,175600,35475312,493,493,493,493,0
|
|
20250103,175500,35475312,493,493,493,493,0
|
|
20250103,175400,35475312,493,493,493,493,0
|
|
20250103,175300,35475312,493,493,493,493,0
|
|
20250103,175200,35475312,493,493,493,493,0
|
|
20250103,175100,35475312,493,493,493,493,0
|
|
20250103,175000,35475312,493,493,493,493,0
|
|
20250103,174900,35475312,493,493,493,493,0
|
|
20250103,174800,35475312,493,493,493,493,0
|
|
20250103,174700,35475312,493,493,493,493,0
|
|
20250103,174600,35475312,493,493,493,493,0
|
|
20250103,174500,35475312,493,493,493,493,0
|
|
20250103,174400,35475312,493,493,493,493,0
|
|
20250103,174300,35475312,493,493,493,493,0
|
|
20250103,174200,35475312,493,493,493,493,0
|
|
20250103,174100,35475312,493,493,493,493,0
|
|
20250103,174000,35475312,493,493,493,493,0
|
|
20250103,173900,35475312,493,493,493,493,0
|
|
20250103,173800,35475312,493,493,493,493,0
|
|
20250103,173700,35475312,493,493,493,493,0
|
|
20250103,173600,35475312,493,493,493,493,0
|
|
20250103,173500,35475312,493,493,493,493,77
|
|
20250103,173400,35475312,493,493,493,493,0
|
|
20250103,173300,35475312,493,493,493,493,0
|
|
20250103,173200,35475312,493,493,493,493,0
|
|
20250103,173100,35475312,493,493,493,493,0
|
|
20250103,173000,35475312,493,493,493,493,0
|
|
20250103,172900,35475312,493,493,493,493,0
|
|
20250103,172800,35475312,493,493,493,493,0
|
|
20250103,172700,35475312,493,493,493,493,0
|
|
20250103,172600,35475312,493,493,493,493,0
|
|
20250103,172500,35475312,493,493,493,493,0
|
|
20250103,172400,35475312,493,493,493,493,0
|
|
20250103,172300,35475312,493,493,493,493,0
|
|
20250103,172200,35475312,493,493,493,493,0
|
|
20250103,172100,35475312,493,493,493,493,0
|
|
20250103,172000,35475312,493,493,493,493,0
|
|
20250103,171900,35475312,493,493,493,493,0
|
|
20250103,171800,35475312,493,493,493,493,0
|
|
20250103,171700,35475312,493,493,493,493,0
|
|
20250103,171600,35475312,493,493,493,493,0
|
|
20250103,171500,35475312,493,493,493,493,0
|
|
20250103,171400,35475312,493,493,493,493,0
|
|
20250103,171300,35475312,493,493,493,493,0
|
|
20250103,171200,35475312,493,493,493,493,0
|
|
20250103,171100,35475312,493,493,493,493,0
|
|
20250103,171000,35475312,493,493,493,493,0
|
|
20250103,170900,35475312,493,493,493,493,0
|
|
20250103,170800,35475312,493,493,493,493,0
|
|
20250103,170700,35475312,493,493,493,493,0
|
|
20250103,170600,35475312,493,493,493,493,0
|
|
20250103,170500,35475312,493,493,493,493,77
|
|
20250103,170400,35475312,493,493,493,493,0
|
|
20250103,170300,35475312,493,493,493,493,0
|
|
20250103,170200,35475312,493,493,493,493,0
|
|
20250103,170100,35475312,493,493,493,493,0
|
|
20250103,170000,35475312,493,493,493,493,0
|
|
20250103,165900,35475312,493,493,493,493,0
|
|
20250103,165800,35475312,493,493,493,493,0
|
|
20250103,165700,35475312,493,493,493,493,0
|
|
20250103,165600,35475312,493,493,493,493,0
|
|
20250103,165500,35475312,493,493,493,493,0
|
|
20250103,165400,35475312,493,493,493,493,0
|
|
20250103,165300,35475312,493,493,493,493,0
|
|
20250103,165200,35475312,493,493,493,493,0
|
|
20250103,165100,35475312,493,493,493,493,0
|
|
20250103,165000,35475312,493,493,493,493,0
|
|
20250103,164900,35475312,493,493,493,493,0
|
|
20250103,164800,35475312,493,493,493,493,0
|
|
20250103,164700,35475312,493,493,493,493,0
|
|
20250103,164600,35475312,493,493,493,493,0
|
|
20250103,164500,35475312,493,493,493,493,0
|
|
20250103,164400,35475312,493,493,493,493,0
|
|
20250103,164300,35475312,493,493,493,493,0
|
|
20250103,164200,35475312,493,493,493,493,0
|
|
20250103,164100,35475312,493,493,493,493,0
|
|
20250103,164000,35475312,493,493,493,493,0
|
|
20250103,163900,35475312,493,493,493,493,0
|
|
20250103,163800,35475312,493,493,493,493,0
|
|
20250103,163700,35475312,493,493,493,493,0
|
|
20250103,163600,35475312,493,493,493,493,0
|
|
20250103,163500,35475312,493,493,493,493,77
|
|
20250103,163400,35475312,493,493,493,493,0
|
|
20250103,163300,35475312,493,493,493,493,0
|
|
20250103,163200,35475312,493,493,493,493,0
|
|
20250103,163100,35475312,493,493,493,493,0
|
|
20250103,163000,35475312,493,493,493,493,0
|
|
20250103,162900,35475312,493,493,493,493,0
|
|
20250103,162800,35475312,493,493,493,493,0
|
|
20250103,162700,35475312,493,493,493,493,0
|
|
20250103,162600,35475312,493,493,493,493,0
|
|
20250103,162500,35475312,493,493,493,493,0
|
|
20250103,162400,35475312,493,493,493,493,0
|
|
20250103,162300,35475312,493,493,493,493,0
|
|
20250103,162200,35475312,493,493,493,493,0
|
|
20250103,162100,35475312,493,493,493,493,0
|
|
20250103,162000,35475312,493,493,493,493,0
|
|
20250103,161900,35475312,493,493,493,493,0
|
|
20250103,161800,35475312,493,493,493,493,0
|
|
20250103,161700,35475312,493,493,493,493,0
|
|
20250103,161600,35475312,493,493,493,493,0
|
|
20250103,161500,35475312,493,493,493,493,0
|
|
20250103,161400,35475312,493,493,493,493,0
|
|
20250103,161300,35475312,493,493,493,493,0
|
|
20250103,161200,35475312,493,493,493,493,0
|
|
20250103,161100,35475312,493,493,493,493,0
|
|
20250103,161000,35475312,493,493,493,493,0
|
|
20250103,160900,35475312,493,493,493,493,0
|
|
20250103,160800,35475312,493,493,493,493,0
|
|
20250103,160700,35475312,493,493,493,493,0
|
|
20250103,160600,35475312,493,493,493,493,0
|
|
20250103,160500,35475312,493,493,493,493,77
|
|
20250103,160400,35475312,493,493,493,493,0
|
|
20250103,160300,35475312,493,493,493,493,0
|
|
20250103,160200,35475312,493,493,493,493,0
|
|
20250103,160100,35475312,493,493,493,493,0
|
|
20250103,160000,35475312,493,493,493,493,0
|
|
20250103,155900,35475312,493,493,493,493,0
|
|
20250103,155800,35475312,493,493,493,493,0
|
|
20250103,155700,35475312,493,493,493,493,0
|
|
20250103,155600,35475312,493,493,493,493,0
|
|
20250103,155500,35475312,493,493,493,493,0
|
|
20250103,155400,35475312,493,493,493,493,0
|
|
20250103,155300,35475312,493,493,493,493,0
|
|
20250103,155200,35475312,493,493,493,493,0
|
|
20250103,155100,35475312,493,493,493,493,0
|
|
20250103,155000,35475312,493,493,493,493,0
|
|
20250103,154900,35475312,493,493,493,493,0
|
|
20250103,154800,35475312,493,493,493,493,0
|
|
20250103,154700,35475312,493,493,493,493,0
|
|
20250103,154600,35475312,493,493,493,493,0
|
|
20250103,154500,35475312,493,493,493,493,0
|
|
20250103,154400,35475312,493,493,493,493,0
|
|
20250103,154300,35475312,493,493,493,493,0
|
|
20250103,154200,35475312,493,493,493,493,0
|
|
20250103,154100,35475312,493,493,493,493,0
|
|
20250103,154000,35475312,493,493,493,493,0
|
|
20250103,153900,35475312,493,493,493,493,0
|
|
20250103,153800,35475312,493,493,493,493,0
|
|
20250103,153700,35475312,493,493,493,493,0
|
|
20250103,153600,35475312,493,493,493,493,0
|
|
20250103,153500,35475312,493,493,493,493,77
|
|
20250103,153400,35475312,493,493,493,493,0
|
|
20250103,153300,35475312,493,493,493,493,0
|
|
20250103,153200,35475312,493,493,493,493,0
|
|
20250103,153100,35475312,493,493,493,493,0
|
|
20250103,153000,35475312,493,493,493,493,77
|
|
20250103,152900,35437351,495,495,495,495,0
|
|
20250103,152800,35437351,495,495,495,495,0
|
|
20250103,152700,35437351,495,495,495,495,0
|
|
20250103,152600,35437351,495,495,495,495,0
|
|
20250103,152500,35437351,495,495,495,495,0
|
|
20250103,152400,35437351,495,495,495,495,0
|
|
20250103,152300,35437351,495,495,495,495,0
|
|
20250103,152200,35437351,495,495,495,495,0
|
|
20250103,152100,35437351,495,495,495,495,0
|
|
20250103,152000,35437351,495,495,495,495,0
|
|
20250103,151900,35437351,495,491,495,491,300
|
|
20250103,151800,35288861,490,490,490,490,1000
|
|
20250103,151700,34798861,491,491,491,491,0
|
|
20250103,151600,34798861,491,490,491,490,643
|
|
20250103,151500,34483149,491,491,491,491,420
|
|
20250103,151400,34276929,491,491,491,491,1
|
|
20250103,151300,34276438,492,492,492,492,0
|
|
20250103,151200,34276438,492,492,492,492,0
|
|
20250103,151100,34276438,492,492,492,492,0
|
|
20250103,151000,34276438,492,492,492,492,0
|
|
20250103,150900,34276438,492,492,492,492,0
|
|
20250103,150800,34276438,492,492,492,492,0
|
|
20250103,150700,34276438,492,492,492,492,0
|
|
20250103,150600,34276438,492,492,492,492,0
|
|
20250103,150500,34276438,492,492,492,492,297
|
|
20250103,150400,34130314,492,493,493,492,421
|
|
20250103,150300,33922846,492,492,492,492,0
|
|
20250103,150200,33922846,492,492,492,492,1
|
|
20250103,150100,33922354,492,492,492,492,0
|
|
20250103,150000,33922354,492,492,492,492,0
|
|
20250103,145900,33922354,492,492,492,492,1
|
|
20250103,145800,33921862,493,493,493,493,0
|
|
20250103,145700,33921862,493,493,493,493,0
|
|
20250103,145600,33921862,493,493,493,493,0
|
|
20250103,145500,33921862,493,493,493,493,0
|
|
20250103,145400,33921862,493,493,493,493,0
|
|
20250103,145300,33921862,493,493,493,493,0
|
|
20250103,145200,33921862,493,493,493,493,1597
|
|
20250103,145100,33134541,493,493,493,493,0
|
|
20250103,145000,33134541,493,493,493,493,0
|
|
20250103,144900,33134541,493,493,493,493,0
|
|
20250103,144800,33134541,493,492,493,492,2
|
|
20250103,144700,33133556,492,491,493,491,83
|
|
20250103,144600,33092670,491,491,491,491,1
|
|
20250103,144500,33092179,491,491,491,491,0
|
|
20250103,144400,33092179,491,490,491,490,203
|
|
20250103,144300,32992507,489,489,489,489,0
|
|
20250103,144200,32992507,489,489,489,489,0
|
|
20250103,144100,32992507,489,489,489,489,1
|
|
20250103,144000,32992018,489,489,489,489,0
|
|
20250103,143900,32992018,489,489,489,489,0
|
|
20250103,143800,32992018,489,489,489,489,0
|
|
20250103,143700,32992018,489,489,489,489,0
|
|
20250103,143600,32992018,489,489,489,489,0
|
|
20250103,143500,32992018,489,489,489,489,0
|
|
20250103,143400,32992018,489,489,489,489,0
|
|
20250103,143300,32992018,489,489,489,489,0
|
|
20250103,143200,32992018,489,489,489,489,0
|
|
20250103,143100,32992018,489,489,489,489,0
|
|
20250103,143000,32992018,489,489,489,489,0
|
|
20250103,142900,32992018,489,489,489,489,0
|
|
20250103,142800,32992018,489,490,490,489,907
|
|
20250103,142700,32547746,490,490,490,490,1
|
|
20250103,142600,32547256,490,490,490,490,0
|
|
20250103,142500,32547256,490,490,490,490,1
|
|
20250103,142400,32546766,492,492,492,492,0
|
|
20250103,142300,32546766,492,491,492,491,10
|
|
20250103,142200,32541849,490,490,490,490,0
|
|
20250103,142100,32541849,490,490,490,490,0
|
|
20250103,142000,32541849,490,490,490,490,0
|
|
20250103,141900,32541849,490,490,490,490,0
|
|
20250103,141800,32541849,490,490,490,490,0
|
|
20250103,141700,32541849,490,490,490,490,0
|
|
20250103,141600,32541849,490,490,490,490,0
|
|
20250103,141500,32541849,490,490,490,490,947
|
|
20250103,141400,32077819,491,491,491,491,0
|
|
20250103,141300,32077819,491,491,491,491,0
|
|
20250103,141200,32077819,491,491,491,491,1
|
|
20250103,141100,32077328,491,491,491,491,0
|
|
20250103,141000,32077328,491,491,491,491,0
|
|
20250103,140900,32077328,491,491,491,491,1074
|
|
20250103,140800,31549994,491,491,491,491,0
|
|
20250103,140700,31549994,491,491,491,491,0
|
|
20250103,140600,31549994,491,491,491,491,0
|
|
20250103,140500,31549994,491,491,491,491,0
|
|
20250103,140400,31549994,491,491,491,491,0
|
|
20250103,140300,31549994,491,491,491,491,1
|
|
20250103,140200,31549503,492,492,492,492,85
|
|
20250103,140100,31507683,493,493,493,493,2
|
|
20250103,140000,31506697,492,492,492,492,0
|
|
20250103,135900,31506697,492,492,492,492,0
|
|
20250103,135800,31506697,492,492,492,492,0
|
|
20250103,135700,31506697,492,492,492,492,0
|
|
20250103,135600,31506697,492,492,492,492,0
|
|
20250103,135500,31506697,492,492,492,492,0
|
|
20250103,135400,31506697,492,492,492,492,0
|
|
20250103,135300,31506697,492,492,492,492,0
|
|
20250103,135200,31506697,492,492,492,492,0
|
|
20250103,135100,31506697,492,492,492,492,0
|
|
20250103,135000,31506697,492,492,492,492,0
|
|
20250103,134900,31506697,492,492,492,492,0
|
|
20250103,134800,31506697,492,492,492,492,0
|
|
20250103,134700,31506697,492,492,492,492,0
|
|
20250103,134600,31506697,492,492,492,492,0
|
|
20250103,134500,31506697,492,492,492,492,12
|
|
20250103,134400,31500793,492,492,492,492,0
|
|
20250103,134300,31500793,492,492,492,492,0
|
|
20250103,134200,31500793,492,492,492,492,311
|
|
20250103,134100,31347781,494,494,494,494,0
|
|
20250103,134000,31347781,494,494,494,494,0
|
|
20250103,133900,31347781,494,494,494,494,0
|
|
20250103,133800,31347781,494,495,495,494,2038
|
|
20250103,133700,30339007,496,496,496,496,1
|
|
20250103,133600,30338511,496,496,496,496,0
|
|
20250103,133500,30338511,496,496,496,496,0
|
|
20250103,133400,30338511,496,496,496,496,16
|
|
20250103,133300,30330575,496,496,496,496,0
|
|
20250103,133200,30330575,496,496,496,496,0
|
|
20250103,133100,30330575,496,496,496,496,0
|
|
20250103,133000,30330575,496,496,496,496,1
|
|
20250103,132900,30330079,495,495,495,495,0
|
|
20250103,132800,30330079,495,495,495,495,0
|
|
20250103,132700,30330079,495,495,495,495,0
|
|
20250103,132600,30330079,495,495,495,495,0
|
|
20250103,132500,30330079,495,495,495,495,0
|
|
20250103,132400,30330079,495,495,495,495,1
|
|
20250103,132300,30329584,494,494,494,494,0
|
|
20250103,132200,30329584,494,494,494,494,3
|
|
20250103,132100,30328102,494,494,494,494,0
|
|
20250103,132000,30328102,494,494,494,494,1
|
|
20250103,131900,30327608,494,494,494,494,1
|
|
20250103,131800,30327114,494,494,494,494,0
|
|
20250103,131700,30327114,494,494,494,494,0
|
|
20250103,131600,30327114,494,494,494,494,1
|
|
20250103,131500,30326620,494,494,494,494,0
|
|
20250103,131400,30326620,494,494,494,494,0
|
|
20250103,131300,30326620,494,494,494,494,0
|
|
20250103,131200,30326620,494,494,494,494,0
|
|
20250103,131100,30326620,494,494,494,494,21
|
|
20250103,131000,30316246,493,493,493,493,0
|
|
20250103,130900,30316246,493,493,493,493,0
|
|
20250103,130800,30316246,493,493,493,493,0
|
|
20250103,130700,30316246,493,492,493,492,2
|
|
20250103,130600,30315261,497,497,497,497,0
|
|
20250103,130500,30315261,497,497,497,497,0
|
|
20250103,130400,30315261,497,497,497,497,0
|
|
20250103,130300,30315261,497,497,497,497,0
|
|
20250103,130200,30315261,497,497,497,497,0
|
|
20250103,130100,30315261,497,494,497,494,200
|
|
20250103,130000,30215865,497,497,497,497,0
|
|
20250103,125900,30215865,497,497,497,497,0
|
|
20250103,125800,30215865,497,497,497,497,0
|
|
20250103,125700,30215865,497,497,497,497,0
|
|
20250103,125600,30215865,497,494,497,494,300
|
|
20250103,125500,30066768,497,497,497,497,0
|
|
20250103,125400,30066768,497,497,497,497,0
|
|
20250103,125300,30066768,497,497,497,497,0
|
|
20250103,125200,30066768,497,497,497,497,0
|
|
20250103,125100,30066768,497,494,497,494,15
|
|
20250103,125000,30059319,497,497,497,497,0
|
|
20250103,124900,30059319,497,497,497,497,0
|
|
20250103,124800,30059319,497,494,497,494,9
|
|
20250103,124700,30054854,494,494,494,494,0
|
|
20250103,124600,30054854,494,494,494,494,0
|
|
20250103,124500,30054854,494,496,496,494,16
|
|
20250103,124400,30046920,496,496,496,496,0
|
|
20250103,124300,30046920,496,494,496,494,2456
|
|
20250103,124200,28828846,495,495,495,495,0
|
|
20250103,124100,28828846,495,495,495,495,0
|
|
20250103,124000,28828846,495,495,495,495,0
|
|
20250103,123900,28828846,495,494,495,494,1024
|
|
20250103,123800,28321967,495,495,495,495,0
|
|
20250103,123700,28321967,495,495,495,495,1
|
|
20250103,123600,28321472,496,495,496,495,1668
|
|
20250103,123500,27494272,495,493,495,493,7310
|
|
20250103,123400,23881031,492,492,492,492,100
|
|
20250103,123300,23831831,492,492,492,492,0
|
|
20250103,123200,23831831,492,492,492,492,0
|
|
20250103,123100,23831831,492,492,492,492,0
|
|
20250103,123000,23831831,492,492,492,492,1500
|
|
20250103,122900,23093831,492,492,492,492,0
|
|
20250103,122800,23093831,492,492,492,492,0
|
|
20250103,122700,23093831,492,492,492,492,2
|
|
20250103,122600,23092847,492,492,492,492,1
|
|
20250103,122500,23092355,492,492,492,492,0
|
|
20250103,122400,23092355,492,492,492,492,2
|
|
20250103,122300,23091371,490,490,490,490,0
|
|
20250103,122200,23091371,490,490,490,490,0
|
|
20250103,122100,23091371,490,490,490,490,0
|
|
20250103,122000,23091371,490,490,490,490,0
|
|
20250103,121900,23091371,490,490,490,490,0
|
|
20250103,121800,23091371,490,490,490,490,0
|
|
20250103,121700,23091371,490,490,490,490,0
|
|
20250103,121600,23091371,490,490,490,490,0
|
|
20250103,121500,23091371,490,490,490,490,0
|
|
20250103,121400,23091371,490,490,490,490,0
|
|
20250103,121300,23091371,490,490,490,490,0
|
|
20250103,121200,23091371,490,490,490,490,0
|
|
20250103,121100,23091371,490,490,490,490,0
|
|
20250103,121000,23091371,490,490,490,490,0
|
|
20250103,120900,23091371,490,490,490,490,0
|
|
20250103,120800,23091371,490,490,490,490,18317
|
|
20250103,120700,14116041,489,489,489,489,0
|
|
20250103,120600,14116041,489,489,489,489,0
|
|
20250103,120500,14116041,489,489,489,489,0
|
|
20250103,120400,14116041,489,489,489,489,0
|
|
20250103,120300,14116041,489,489,489,489,0
|
|
20250103,120200,14116041,489,489,489,489,280
|
|
20250103,120100,13979121,490,490,490,490,0
|
|
20250103,120000,13979121,490,490,490,490,1688
|
|
20250103,115900,13152001,490,490,490,490,0
|
|
20250103,115800,13152001,490,490,490,490,0
|
|
20250103,115700,13152001,490,490,490,490,0
|
|
20250103,115600,13152001,490,490,490,490,0
|
|
20250103,115500,13152001,490,490,490,490,4
|
|
20250103,115400,13150041,490,490,490,490,3
|
|
20250103,115300,13148571,492,492,492,492,0
|
|
20250103,115200,13148571,492,492,492,492,2
|
|
20250103,115100,13147587,490,490,490,490,0
|
|
20250103,115000,13147587,490,490,490,490,0
|
|
20250103,114900,13147587,490,490,490,490,0
|
|
20250103,114800,13147587,490,490,490,490,0
|
|
20250103,114700,13147587,490,490,490,490,0
|
|
20250103,114600,13147587,490,490,490,490,0
|
|
20250103,114500,13147587,490,490,490,490,0
|
|
20250103,114400,13147587,490,490,490,490,0
|
|
20250103,114300,13147587,490,490,490,490,0
|
|
20250103,114200,13147587,490,490,490,490,0
|
|
20250103,114100,13147587,490,490,490,490,3
|
|
20250103,114000,13146117,492,492,492,492,0
|
|
20250103,113900,13146117,492,492,492,492,5
|
|
20250103,113800,13143657,490,490,490,490,0
|
|
20250103,113700,13143657,490,490,490,490,0
|
|
20250103,113600,13143657,490,490,490,490,0
|
|
20250103,113500,13143657,490,490,490,490,0
|
|
20250103,113400,13143657,490,490,490,490,0
|
|
20250103,113300,13143657,490,490,490,490,0
|
|
20250103,113200,13143657,490,490,490,490,0
|
|
20250103,113100,13143657,490,490,490,490,82
|
|
20250103,113000,13103477,490,490,490,490,893
|
|
20250103,112900,12665907,490,490,490,490,2000
|
|
20250103,112800,11685907,490,490,490,490,1
|
|
20250103,112700,11685417,491,491,491,491,608
|
|
20250103,112600,11386889,491,491,491,491,0
|
|
20250103,112500,11386889,491,491,491,491,0
|
|
20250103,112400,11386889,491,491,491,491,0
|
|
20250103,112300,11386889,491,491,491,491,0
|
|
20250103,112200,11386889,491,491,491,491,0
|
|
20250103,112100,11386889,491,491,491,491,0
|
|
20250103,112000,11386889,491,491,491,491,0
|
|
20250103,111900,11386889,491,491,491,491,0
|
|
20250103,111800,11386889,491,491,491,491,394
|
|
20250103,111700,11193435,491,491,491,491,0
|
|
20250103,111600,11193435,491,491,491,491,0
|
|
20250103,111500,11193435,491,491,491,491,0
|
|
20250103,111400,11193435,491,491,491,491,1000
|
|
20250103,111300,10702435,491,491,491,491,0
|
|
20250103,111200,10702435,491,491,491,491,0
|
|
20250103,111100,10702435,491,491,491,491,10
|
|
20250103,111000,10697525,491,491,491,491,0
|
|
20250103,110900,10697525,491,491,491,491,0
|
|
20250103,110800,10697525,491,491,491,491,0
|
|
20250103,110700,10697525,491,491,491,491,300
|
|
20250103,110600,10550225,491,491,491,491,0
|
|
20250103,110500,10550225,491,491,491,491,0
|
|
20250103,110400,10550225,491,491,491,491,0
|
|
20250103,110300,10550225,491,491,491,491,0
|
|
20250103,110200,10550225,491,491,491,491,0
|
|
20250103,110100,10550225,491,491,491,491,0
|
|
20250103,110000,10550225,491,491,491,491,0
|
|
20250103,105900,10550225,491,491,491,491,0
|
|
20250103,105800,10550225,491,491,491,491,0
|
|
20250103,105700,10550225,491,491,491,491,0
|
|
20250103,105600,10550225,491,491,491,491,0
|
|
20250103,105500,10550225,491,491,491,491,0
|
|
20250103,105400,10550225,491,491,491,491,0
|
|
20250103,105300,10550225,491,491,491,491,0
|
|
20250103,105200,10550225,491,491,491,491,0
|
|
20250103,105100,10550225,491,491,491,491,0
|
|
20250103,105000,10550225,491,491,491,491,0
|
|
20250103,104900,10550225,491,491,491,491,0
|
|
20250103,104800,10550225,491,491,491,491,0
|
|
20250103,104700,10550225,491,491,491,491,1
|
|
20250103,104600,10549734,490,490,490,490,1
|
|
20250103,104500,10549244,491,491,491,491,0
|
|
20250103,104400,10549244,491,491,491,491,0
|
|
20250103,104300,10549244,491,491,491,491,0
|
|
20250103,104200,10549244,491,490,491,490,3985
|
|
20250103,104100,8596383,492,492,492,492,0
|
|
20250103,104000,8596383,492,492,492,492,0
|
|
20250103,103900,8596383,492,492,492,492,0
|
|
20250103,103800,8596383,492,492,492,492,0
|
|
20250103,103700,8596383,492,492,492,492,0
|
|
20250103,103600,8596383,492,492,492,492,1
|
|
20250103,103500,8595891,490,490,490,490,0
|
|
20250103,103400,8595891,490,490,490,490,0
|
|
20250103,103300,8595891,490,490,490,490,0
|
|
20250103,103200,8595891,490,490,490,490,0
|
|
20250103,103100,8595891,490,490,490,490,0
|
|
20250103,103000,8595891,490,490,490,490,0
|
|
20250103,102900,8595891,490,490,490,490,0
|
|
20250103,102800,8595891,490,490,490,490,0
|
|
20250103,102700,8595891,490,490,490,490,0
|
|
20250103,102600,8595891,490,490,490,490,0
|
|
20250103,102500,8595891,490,490,490,490,0
|
|
20250103,102400,8595891,490,490,490,490,675
|
|
20250103,102300,8265141,490,490,490,490,433
|
|
20250103,102200,8052971,490,490,490,490,0
|
|
20250103,102100,8052971,490,490,491,490,1522
|
|
20250103,102000,7306890,490,491,491,490,1971
|
|
20250103,101900,6339821,492,492,492,492,8
|
|
20250103,101800,6335885,492,492,492,492,22
|
|
20250103,101700,6325061,492,492,492,492,0
|
|
20250103,101600,6325061,492,492,492,492,403
|
|
20250103,101500,6126785,492,492,492,492,12
|
|
20250103,101400,6120881,492,492,492,492,0
|
|
20250103,101300,6120881,492,492,492,492,0
|
|
20250103,101200,6120881,492,492,492,492,1
|
|
20250103,101100,6120389,491,491,491,491,0
|
|
20250103,101000,6120389,491,491,491,491,0
|
|
20250103,100900,6120389,491,491,491,491,0
|
|
20250103,100800,6120389,491,491,491,491,0
|
|
20250103,100700,6120389,491,491,491,491,1
|
|
20250103,100600,6119898,491,491,491,491,1
|
|
20250103,100500,6119407,492,492,492,492,2
|
|
20250103,100400,6118423,491,491,491,491,0
|
|
20250103,100300,6118423,491,491,491,491,0
|
|
20250103,100200,6118423,491,492,492,491,387
|
|
20250103,100100,5928020,492,492,492,492,0
|
|
20250103,100000,5928020,492,492,492,492,1
|
|
20250103,095900,5927528,492,492,492,492,1500
|
|
20250103,095800,5189528,492,492,492,492,1
|
|
20250103,095700,5189036,492,493,494,492,3
|
|
20250103,095600,5187557,492,492,492,492,0
|
|
20250103,095500,5187557,492,492,492,492,0
|
|
20250103,095400,5187557,492,492,492,492,0
|
|
20250103,095300,5187557,492,492,492,492,0
|
|
20250103,095200,5187557,492,492,492,492,0
|
|
20250103,095100,5187557,492,492,492,492,0
|
|
20250103,095000,5187557,492,492,492,492,0
|
|
20250103,094900,5187557,492,492,492,492,0
|
|
20250103,094800,5187557,492,492,492,492,0
|
|
20250103,094700,5187557,492,492,492,492,4
|
|
20250103,094600,5185589,492,492,492,492,1
|
|
20250103,094500,5185097,492,492,492,492,0
|
|
20250103,094400,5185097,492,493,493,492,2018
|
|
20250103,094300,4190224,493,493,493,493,0
|
|
20250103,094200,4190224,493,493,493,493,0
|
|
20250103,094100,4190224,493,493,493,493,1
|
|
20250103,094000,4189731,494,494,494,494,10
|
|
20250103,093900,4184791,493,493,493,493,0
|
|
20250103,093800,4184791,493,493,493,493,0
|
|
20250103,093700,4184791,493,493,493,493,4000
|
|
20250103,093600,2212791,493,493,493,493,0
|
|
20250103,093500,2212791,493,493,493,493,1
|
|
20250103,093400,2212298,494,494,494,494,60
|
|
20250103,093300,2182658,494,494,494,493,22
|
|
20250103,093200,2171791,494,494,494,494,1
|
|
20250103,093100,2171297,494,492,494,492,2
|
|
20250103,093000,2170311,491,491,491,491,0
|
|
20250103,092900,2170311,491,491,491,491,0
|
|
20250103,092800,2170311,491,490,491,490,2
|
|
20250103,092700,2169330,494,494,494,494,0
|
|
20250103,092600,2169330,494,494,494,494,0
|
|
20250103,092500,2169330,494,492,494,492,350
|
|
20250103,092400,1997035,490,490,490,490,0
|
|
20250103,092300,1997035,490,490,490,490,1
|
|
20250103,092200,1996545,492,492,492,492,0
|
|
20250103,092100,1996545,492,492,492,492,0
|
|
20250103,092000,1996545,492,490,492,490,29
|
|
20250103,091900,1982280,491,492,492,491,2
|
|
20250103,091800,1981297,494,494,494,494,200
|
|
20250103,091700,1882497,494,494,494,494,1
|
|
20250103,091600,1882003,497,497,497,497,0
|
|
20250103,091500,1882003,497,497,497,497,0
|
|
20250103,091400,1882003,497,496,497,496,5
|
|
20250103,091300,1879519,498,498,498,498,0
|
|
20250103,091200,1879519,498,497,498,497,11
|
|
20250103,091100,1874042,498,498,498,498,20
|
|
20250103,091000,1864082,498,497,498,497,50
|
|
20250103,090900,1839203,490,495,497,490,2237
|
|
20250103,090800,728379,497,497,497,497,0
|
|
20250103,090700,728379,497,497,497,497,0
|
|
20250103,090600,728379,497,497,497,497,0
|
|
20250103,090500,728379,497,495,497,495,17
|
|
20250103,090400,719961,494,487,494,487,432
|
|
20250103,090300,509549,486,485,486,485,398
|
|
20250103,090200,316220,485,485,485,485,0
|
|
20250103,090100,316220,485,485,485,485,1
|
|
20250103,090000,315735,485,485,485,485,651
|