578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,183500,24048847,498,498,498,498,1725
|
|
20250106,183400,24048847,498,498,498,498,0
|
|
20250106,183300,24048847,498,498,498,498,0
|
|
20250106,183200,24048847,498,498,498,498,0
|
|
20250106,183100,24048847,498,498,498,498,0
|
|
20250106,183000,24048847,498,498,498,498,0
|
|
20250106,182900,24048847,498,498,498,498,0
|
|
20250106,182800,24048847,498,498,498,498,0
|
|
20250106,182700,24048847,498,498,498,498,0
|
|
20250106,182600,24048847,498,498,498,498,0
|
|
20250106,182500,24048847,498,498,498,498,0
|
|
20250106,182400,24048847,498,498,498,498,0
|
|
20250106,182300,24048847,498,498,498,498,0
|
|
20250106,182200,24048847,498,498,498,498,0
|
|
20250106,182100,24048847,498,498,498,498,0
|
|
20250106,182000,24048847,498,498,498,498,0
|
|
20250106,181900,24048847,498,498,498,498,0
|
|
20250106,181800,24048847,498,498,498,498,0
|
|
20250106,181700,24048847,498,498,498,498,0
|
|
20250106,181600,24048847,498,498,498,498,0
|
|
20250106,181500,24048847,498,498,498,498,0
|
|
20250106,181400,24048847,498,498,498,498,0
|
|
20250106,181300,24048847,498,498,498,498,0
|
|
20250106,181200,24048847,498,498,498,498,0
|
|
20250106,181100,24048847,498,498,498,498,0
|
|
20250106,181000,24048847,498,498,498,498,0
|
|
20250106,180900,24048847,498,498,498,498,0
|
|
20250106,180800,24048847,498,498,498,498,0
|
|
20250106,180700,24048847,498,498,498,498,0
|
|
20250106,180600,24048847,498,498,498,498,0
|
|
20250106,180500,24048847,498,498,498,498,1725
|
|
20250106,180400,24048847,498,498,498,498,0
|
|
20250106,180300,24048847,498,498,498,498,0
|
|
20250106,180200,24048847,498,498,498,498,0
|
|
20250106,180100,24048847,498,498,498,498,0
|
|
20250106,180000,24048847,498,498,498,498,0
|
|
20250106,175900,24048847,498,498,498,498,0
|
|
20250106,175800,24048847,498,498,498,498,0
|
|
20250106,175700,24048847,498,498,498,498,0
|
|
20250106,175600,24048847,498,498,498,498,0
|
|
20250106,175500,24048847,498,498,498,498,0
|
|
20250106,175400,24048847,498,498,498,498,0
|
|
20250106,175300,24048847,498,498,498,498,0
|
|
20250106,175200,24048847,498,498,498,498,0
|
|
20250106,175100,24048847,498,498,498,498,0
|
|
20250106,175000,24048847,498,498,498,498,0
|
|
20250106,174900,24048847,498,498,498,498,0
|
|
20250106,174800,24048847,498,498,498,498,0
|
|
20250106,174700,24048847,498,498,498,498,0
|
|
20250106,174600,24048847,498,498,498,498,0
|
|
20250106,174500,24048847,498,498,498,498,0
|
|
20250106,174400,24048847,498,498,498,498,0
|
|
20250106,174300,24048847,498,498,498,498,0
|
|
20250106,174200,24048847,498,498,498,498,0
|
|
20250106,174100,24048847,498,498,498,498,0
|
|
20250106,174000,24048847,498,498,498,498,0
|
|
20250106,173900,24048847,498,498,498,498,0
|
|
20250106,173800,24048847,498,498,498,498,0
|
|
20250106,173700,24048847,498,498,498,498,0
|
|
20250106,173600,24048847,498,498,498,498,0
|
|
20250106,173500,24048847,498,498,498,498,1725
|
|
20250106,173400,24048847,498,498,498,498,0
|
|
20250106,173300,24048847,498,498,498,498,0
|
|
20250106,173200,24048847,498,498,498,498,0
|
|
20250106,173100,24048847,498,498,498,498,0
|
|
20250106,173000,24048847,498,498,498,498,0
|
|
20250106,172900,24048847,498,498,498,498,0
|
|
20250106,172800,24048847,498,498,498,498,0
|
|
20250106,172700,24048847,498,498,498,498,0
|
|
20250106,172600,24048847,498,498,498,498,0
|
|
20250106,172500,24048847,498,498,498,498,0
|
|
20250106,172400,24048847,498,498,498,498,0
|
|
20250106,172300,24048847,498,498,498,498,0
|
|
20250106,172200,24048847,498,498,498,498,0
|
|
20250106,172100,24048847,498,498,498,498,0
|
|
20250106,172000,24048847,498,498,498,498,0
|
|
20250106,171900,24048847,498,498,498,498,0
|
|
20250106,171800,24048847,498,498,498,498,0
|
|
20250106,171700,24048847,498,498,498,498,0
|
|
20250106,171600,24048847,498,498,498,498,0
|
|
20250106,171500,24048847,498,498,498,498,0
|
|
20250106,171400,24048847,498,498,498,498,0
|
|
20250106,171300,24048847,498,498,498,498,0
|
|
20250106,171200,24048847,498,498,498,498,0
|
|
20250106,171100,24048847,498,498,498,498,0
|
|
20250106,171000,24048847,498,498,498,498,0
|
|
20250106,170900,24048847,498,498,498,498,0
|
|
20250106,170800,24048847,498,498,498,498,0
|
|
20250106,170700,24048847,498,498,498,498,0
|
|
20250106,170600,24048847,498,498,498,498,0
|
|
20250106,170500,24048847,498,498,498,498,1725
|
|
20250106,170400,24048847,498,498,498,498,0
|
|
20250106,170300,24048847,498,498,498,498,0
|
|
20250106,170200,24048847,498,498,498,498,0
|
|
20250106,170100,24048847,498,498,498,498,0
|
|
20250106,170000,24048847,498,498,498,498,0
|
|
20250106,165900,24048847,498,498,498,498,0
|
|
20250106,165800,24048847,498,498,498,498,0
|
|
20250106,165700,24048847,498,498,498,498,0
|
|
20250106,165600,24048847,498,498,498,498,0
|
|
20250106,165500,24048847,498,498,498,498,0
|
|
20250106,165400,24048847,498,498,498,498,0
|
|
20250106,165300,24048847,498,498,498,498,0
|
|
20250106,165200,24048847,498,498,498,498,0
|
|
20250106,165100,24048847,498,498,498,498,0
|
|
20250106,165000,24048847,498,498,498,498,0
|
|
20250106,164900,24048847,498,498,498,498,0
|
|
20250106,164800,24048847,498,498,498,498,0
|
|
20250106,164700,24048847,498,498,498,498,0
|
|
20250106,164600,24048847,498,498,498,498,0
|
|
20250106,164500,24048847,498,498,498,498,0
|
|
20250106,164400,24048847,498,498,498,498,0
|
|
20250106,164300,24048847,498,498,498,498,0
|
|
20250106,164200,24048847,498,498,498,498,0
|
|
20250106,164100,24048847,498,498,498,498,0
|
|
20250106,164000,24048847,498,498,498,498,0
|
|
20250106,163900,24048847,498,498,498,498,0
|
|
20250106,163800,24048847,498,498,498,498,0
|
|
20250106,163700,24048847,498,498,498,498,0
|
|
20250106,163600,24048847,498,498,498,498,0
|
|
20250106,163500,24048847,498,498,498,498,1725
|
|
20250106,163400,24048847,498,498,498,498,0
|
|
20250106,163300,24048847,498,498,498,498,0
|
|
20250106,163200,24048847,498,498,498,498,0
|
|
20250106,163100,24048847,498,498,498,498,0
|
|
20250106,163000,24048847,498,498,498,498,0
|
|
20250106,162900,24048847,498,498,498,498,0
|
|
20250106,162800,24048847,498,498,498,498,0
|
|
20250106,162700,24048847,498,498,498,498,0
|
|
20250106,162600,24048847,498,498,498,498,0
|
|
20250106,162500,24048847,498,498,498,498,0
|
|
20250106,162400,24048847,498,498,498,498,0
|
|
20250106,162300,24048847,498,498,498,498,0
|
|
20250106,162200,24048847,498,498,498,498,0
|
|
20250106,162100,24048847,498,498,498,498,0
|
|
20250106,162000,24048847,498,498,498,498,0
|
|
20250106,161900,24048847,498,498,498,498,0
|
|
20250106,161800,24048847,498,498,498,498,0
|
|
20250106,161700,24048847,498,498,498,498,0
|
|
20250106,161600,24048847,498,498,498,498,0
|
|
20250106,161500,24048847,498,498,498,498,0
|
|
20250106,161400,24048847,498,498,498,498,0
|
|
20250106,161300,24048847,498,498,498,498,0
|
|
20250106,161200,24048847,498,498,498,498,0
|
|
20250106,161100,24048847,498,498,498,498,0
|
|
20250106,161000,24048847,498,498,498,498,0
|
|
20250106,160900,24048847,498,498,498,498,0
|
|
20250106,160800,24048847,498,498,498,498,0
|
|
20250106,160700,24048847,498,498,498,498,0
|
|
20250106,160600,24048847,498,498,498,498,0
|
|
20250106,160500,24048847,498,498,498,498,1725
|
|
20250106,160400,24048847,498,498,498,498,0
|
|
20250106,160300,24048847,498,498,498,498,0
|
|
20250106,160200,24048847,498,498,498,498,0
|
|
20250106,160100,24048847,498,498,498,498,0
|
|
20250106,160000,24048847,498,498,498,498,0
|
|
20250106,155900,24048847,498,498,498,498,0
|
|
20250106,155800,24048847,498,498,498,498,0
|
|
20250106,155700,24048847,498,498,498,498,0
|
|
20250106,155600,24048847,498,498,498,498,0
|
|
20250106,155500,24048847,498,498,498,498,0
|
|
20250106,155400,24048847,498,498,498,498,0
|
|
20250106,155300,24048847,498,498,498,498,0
|
|
20250106,155200,24048847,498,498,498,498,0
|
|
20250106,155100,24048847,498,498,498,498,0
|
|
20250106,155000,24048847,498,498,498,498,0
|
|
20250106,154900,24048847,498,498,498,498,0
|
|
20250106,154800,24048847,498,498,498,498,0
|
|
20250106,154700,24048847,498,498,498,498,0
|
|
20250106,154600,24048847,498,498,498,498,0
|
|
20250106,154500,24048847,498,498,498,498,0
|
|
20250106,154400,24048847,498,498,498,498,0
|
|
20250106,154300,24048847,498,498,498,498,0
|
|
20250106,154200,24048847,498,498,498,498,0
|
|
20250106,154100,24048847,498,498,498,498,0
|
|
20250106,154000,24048847,498,498,498,498,0
|
|
20250106,153900,24048847,498,498,498,498,0
|
|
20250106,153800,24048847,498,498,498,498,0
|
|
20250106,153700,24048847,498,498,498,498,0
|
|
20250106,153600,24048847,498,498,498,498,0
|
|
20250106,153500,24048847,498,498,498,498,1725
|
|
20250106,153400,24048847,498,498,498,498,0
|
|
20250106,153300,24048847,498,498,498,498,0
|
|
20250106,153200,24048847,498,498,498,498,0
|
|
20250106,153100,24048847,498,498,498,498,0
|
|
20250106,153000,24048847,498,498,498,498,1725
|
|
20250106,152900,23189797,498,498,498,498,0
|
|
20250106,152800,23189797,498,498,498,498,0
|
|
20250106,152700,23189797,498,498,498,498,0
|
|
20250106,152600,23189797,498,498,498,498,0
|
|
20250106,152500,23189797,498,498,498,498,0
|
|
20250106,152400,23189797,498,498,498,498,0
|
|
20250106,152300,23189797,498,498,498,498,0
|
|
20250106,152200,23189797,498,498,498,498,0
|
|
20250106,152100,23189797,498,498,498,498,0
|
|
20250106,152000,23189797,498,498,498,498,0
|
|
20250106,151900,23189797,498,498,498,498,0
|
|
20250106,151800,23189797,498,498,498,498,1
|
|
20250106,151700,23189299,501,499,501,499,500
|
|
20250106,151600,22939028,499,499,499,499,0
|
|
20250106,151500,22939028,499,499,499,499,0
|
|
20250106,151400,22939028,499,499,499,499,0
|
|
20250106,151300,22939028,499,499,499,499,0
|
|
20250106,151200,22939028,499,499,499,499,34
|
|
20250106,151100,22922062,498,498,498,498,33
|
|
20250106,151000,22905628,495,495,495,495,0
|
|
20250106,150900,22905628,495,496,498,495,5480
|
|
20250106,150800,20182983,497,497,497,497,1
|
|
20250106,150700,20182486,498,498,498,498,0
|
|
20250106,150600,20182486,498,498,498,498,0
|
|
20250106,150500,20182486,498,498,498,498,1502
|
|
20250106,150400,19434490,501,501,501,501,0
|
|
20250106,150300,19434490,501,501,501,501,0
|
|
20250106,150200,19434490,501,501,501,501,0
|
|
20250106,150100,19434490,501,501,501,501,0
|
|
20250106,150000,19434490,501,499,501,499,3
|
|
20250106,145900,19432990,498,498,498,498,0
|
|
20250106,145800,19432990,498,498,498,498,0
|
|
20250106,145700,19432990,498,498,498,498,0
|
|
20250106,145600,19432990,498,498,498,498,0
|
|
20250106,145500,19432990,498,498,498,498,0
|
|
20250106,145400,19432990,498,498,498,498,1
|
|
20250106,145300,19432492,503,503,503,503,0
|
|
20250106,145200,19432492,503,503,503,503,0
|
|
20250106,145100,19432492,503,503,503,503,1
|
|
20250106,145000,19431989,500,500,500,500,0
|
|
20250106,144900,19431989,500,500,500,500,0
|
|
20250106,144800,19431989,500,502,502,500,2130
|
|
20250106,144700,18366775,504,504,504,504,0
|
|
20250106,144600,18366775,504,504,504,504,0
|
|
20250106,144500,18366775,504,504,504,504,0
|
|
20250106,144400,18366775,504,504,504,504,126
|
|
20250106,144300,18303271,504,504,504,504,0
|
|
20250106,144200,18303271,504,504,504,504,0
|
|
20250106,144100,18303271,504,504,504,504,0
|
|
20250106,144000,18303271,504,504,504,504,0
|
|
20250106,143900,18303271,504,504,504,504,0
|
|
20250106,143800,18303271,504,504,504,504,0
|
|
20250106,143700,18303271,504,504,504,504,0
|
|
20250106,143600,18303271,504,504,504,504,0
|
|
20250106,143500,18303271,504,504,504,504,1
|
|
20250106,143400,18302767,503,503,503,503,0
|
|
20250106,143300,18302767,503,503,503,503,0
|
|
20250106,143200,18302767,503,503,503,503,0
|
|
20250106,143100,18302767,503,503,503,503,334
|
|
20250106,143000,18134765,503,502,503,502,810
|
|
20250106,142900,17727394,501,500,501,500,101
|
|
20250106,142800,17676794,500,500,500,500,0
|
|
20250106,142700,17676794,500,500,500,500,0
|
|
20250106,142600,17676794,500,500,500,500,0
|
|
20250106,142500,17676794,500,499,500,499,168
|
|
20250106,142400,17592944,498,498,498,498,0
|
|
20250106,142300,17592944,498,498,498,498,0
|
|
20250106,142200,17592944,498,498,498,498,0
|
|
20250106,142100,17592944,498,498,498,498,0
|
|
20250106,142000,17592944,498,498,498,498,0
|
|
20250106,141900,17592944,498,498,498,498,1
|
|
20250106,141800,17592446,498,498,498,498,0
|
|
20250106,141700,17592446,498,498,498,498,0
|
|
20250106,141600,17592446,498,498,498,498,0
|
|
20250106,141500,17592446,498,498,498,498,0
|
|
20250106,141400,17592446,498,498,498,498,0
|
|
20250106,141300,17592446,498,498,498,498,0
|
|
20250106,141200,17592446,498,498,498,498,47
|
|
20250106,141100,17569040,499,499,499,499,502
|
|
20250106,141000,17318542,501,501,501,501,0
|
|
20250106,140900,17318542,501,501,501,501,0
|
|
20250106,140800,17318542,501,501,501,501,0
|
|
20250106,140700,17318542,501,501,501,501,0
|
|
20250106,140600,17318542,501,501,501,501,103
|
|
20250106,140500,17266939,501,501,501,501,0
|
|
20250106,140400,17266939,501,501,501,501,0
|
|
20250106,140300,17266939,501,499,501,499,3
|
|
20250106,140200,17265439,501,501,501,501,0
|
|
20250106,140100,17265439,501,501,501,501,0
|
|
20250106,140000,17265439,501,501,501,501,0
|
|
20250106,135900,17265439,501,500,501,500,63
|
|
20250106,135800,17233938,499,499,499,499,0
|
|
20250106,135700,17233938,499,499,499,499,0
|
|
20250106,135600,17233938,499,499,499,499,1
|
|
20250106,135500,17233439,500,500,500,500,0
|
|
20250106,135400,17233439,500,500,500,500,5
|
|
20250106,135300,17230939,500,500,500,500,1
|
|
20250106,135200,17230439,499,499,499,499,0
|
|
20250106,135100,17230439,499,499,499,499,0
|
|
20250106,135000,17230439,499,499,499,499,0
|
|
20250106,134900,17230439,499,499,499,499,1
|
|
20250106,134800,17229940,501,501,501,501,154
|
|
20250106,134700,17152786,501,501,501,501,104
|
|
20250106,134600,17100682,501,501,501,501,0
|
|
20250106,134500,17100682,501,501,501,501,0
|
|
20250106,134400,17100682,501,501,501,501,0
|
|
20250106,134300,17100682,501,501,501,501,0
|
|
20250106,134200,17100682,501,501,501,501,0
|
|
20250106,134100,17100682,501,501,501,501,111
|
|
20250106,134000,17045071,501,501,501,501,8
|
|
20250106,133900,17041063,502,502,502,502,0
|
|
20250106,133800,17041063,502,502,502,502,0
|
|
20250106,133700,17041063,502,502,502,502,0
|
|
20250106,133600,17041063,502,502,502,502,0
|
|
20250106,133500,17041063,502,502,502,502,326
|
|
20250106,133400,16877411,502,501,502,501,223
|
|
20250106,133300,16765466,502,502,502,502,0
|
|
20250106,133200,16765466,502,502,502,502,0
|
|
20250106,133100,16765466,502,502,502,502,0
|
|
20250106,133000,16765466,502,502,502,502,0
|
|
20250106,132900,16765466,502,502,502,502,0
|
|
20250106,132800,16765466,502,502,502,502,1
|
|
20250106,132700,16764964,500,500,500,500,0
|
|
20250106,132600,16764964,500,500,500,500,0
|
|
20250106,132500,16764964,500,500,500,500,0
|
|
20250106,132400,16764964,500,500,500,500,0
|
|
20250106,132300,16764964,500,500,500,500,1
|
|
20250106,132200,16764464,501,501,501,501,1
|
|
20250106,132100,16763963,500,500,500,500,0
|
|
20250106,132000,16763963,500,500,500,500,0
|
|
20250106,131900,16763963,500,500,500,500,0
|
|
20250106,131800,16763963,500,500,500,500,0
|
|
20250106,131700,16763963,500,500,500,500,8
|
|
20250106,131600,16759963,499,499,499,499,0
|
|
20250106,131500,16759963,499,499,499,499,0
|
|
20250106,131400,16759963,499,499,499,499,0
|
|
20250106,131300,16759963,499,499,499,499,0
|
|
20250106,131200,16759963,499,499,499,499,0
|
|
20250106,131100,16759963,499,499,499,499,0
|
|
20250106,131000,16759963,499,499,499,499,0
|
|
20250106,130900,16759963,499,499,499,499,0
|
|
20250106,130800,16759963,499,499,499,499,0
|
|
20250106,130700,16759963,499,499,499,499,0
|
|
20250106,130600,16759963,499,499,499,499,15
|
|
20250106,130500,16752478,502,502,502,502,0
|
|
20250106,130400,16752478,502,502,502,502,0
|
|
20250106,130300,16752478,502,500,502,500,3
|
|
20250106,130200,16750975,499,499,499,499,0
|
|
20250106,130100,16750975,499,499,499,499,0
|
|
20250106,130000,16750975,499,499,499,499,100
|
|
20250106,125900,16701075,499,499,499,499,0
|
|
20250106,125800,16701075,499,498,503,498,384
|
|
20250106,125700,16508694,500,500,500,500,0
|
|
20250106,125600,16508694,500,500,500,500,0
|
|
20250106,125500,16508694,500,496,500,496,1753
|
|
20250106,125400,15632874,497,497,497,497,0
|
|
20250106,125300,15632874,497,497,497,497,0
|
|
20250106,125200,15632874,497,497,497,497,0
|
|
20250106,125100,15632874,497,497,497,497,0
|
|
20250106,125000,15632874,497,497,497,497,0
|
|
20250106,124900,15632874,497,497,497,497,0
|
|
20250106,124800,15632874,497,496,497,496,333
|
|
20250106,124700,15467684,495,495,495,495,0
|
|
20250106,124600,15467684,495,495,495,495,0
|
|
20250106,124500,15467684,495,495,495,495,0
|
|
20250106,124400,15467684,495,495,495,495,5
|
|
20250106,124300,15465209,495,495,495,495,1
|
|
20250106,124200,15464714,494,494,494,494,0
|
|
20250106,124100,15464714,494,494,494,494,0
|
|
20250106,124000,15464714,494,494,494,494,0
|
|
20250106,123900,15464714,494,494,494,494,0
|
|
20250106,123800,15464714,494,494,494,494,0
|
|
20250106,123700,15464714,494,494,494,494,0
|
|
20250106,123600,15464714,494,494,494,494,0
|
|
20250106,123500,15464714,494,494,494,494,1
|
|
20250106,123400,15464220,493,493,493,493,0
|
|
20250106,123300,15464220,493,493,493,493,0
|
|
20250106,123200,15464220,493,493,493,493,0
|
|
20250106,123100,15464220,493,495,495,493,4970
|
|
20250106,123000,13006902,495,495,495,495,0
|
|
20250106,122900,13006902,495,495,495,495,0
|
|
20250106,122800,13006902,495,495,495,495,1
|
|
20250106,122700,13006407,496,496,496,496,0
|
|
20250106,122600,13006407,496,496,496,496,0
|
|
20250106,122500,13006407,496,496,496,496,0
|
|
20250106,122400,13006407,496,496,496,496,0
|
|
20250106,122300,13006407,496,496,496,496,0
|
|
20250106,122200,13006407,496,496,496,496,0
|
|
20250106,122100,13006407,496,496,496,496,0
|
|
20250106,122000,13006407,496,495,496,495,2
|
|
20250106,121900,13005416,495,495,495,495,0
|
|
20250106,121800,13005416,495,495,495,495,0
|
|
20250106,121700,13005416,495,495,495,495,671
|
|
20250106,121600,12673271,495,495,495,495,0
|
|
20250106,121500,12673271,495,495,495,495,0
|
|
20250106,121400,12673271,495,495,495,495,0
|
|
20250106,121300,12673271,495,495,495,495,0
|
|
20250106,121200,12673271,495,495,495,495,0
|
|
20250106,121100,12673271,495,497,497,495,816
|
|
20250106,121000,12268732,500,500,500,500,0
|
|
20250106,120900,12268732,500,500,500,500,0
|
|
20250106,120800,12268732,500,500,500,500,0
|
|
20250106,120700,12268732,500,500,500,500,0
|
|
20250106,120600,12268732,500,500,500,500,0
|
|
20250106,120500,12268732,500,500,500,500,0
|
|
20250106,120400,12268732,500,500,500,500,0
|
|
20250106,120300,12268732,500,500,500,500,0
|
|
20250106,120200,12268732,500,499,500,499,15
|
|
20250106,120100,12261239,500,500,500,500,0
|
|
20250106,120000,12261239,500,500,500,500,0
|
|
20250106,115900,12261239,500,500,500,500,0
|
|
20250106,115800,12261239,500,500,500,500,10
|
|
20250106,115700,12256239,500,498,500,497,31
|
|
20250106,115600,12240750,497,497,500,497,12
|
|
20250106,115500,12234758,500,497,500,497,11
|
|
20250106,115400,12229264,500,497,500,497,11
|
|
20250106,115300,12223770,500,500,500,500,0
|
|
20250106,115200,12223770,500,499,500,499,2
|
|
20250106,115100,12222771,499,499,499,499,5
|
|
20250106,115000,12220276,499,499,499,499,0
|
|
20250106,114900,12220276,499,499,499,499,0
|
|
20250106,114800,12220276,499,499,499,499,0
|
|
20250106,114700,12220276,499,499,499,499,0
|
|
20250106,114600,12220276,499,499,499,499,0
|
|
20250106,114500,12220276,499,497,499,497,500
|
|
20250106,114400,11970780,496,496,496,496,2
|
|
20250106,114300,11969788,496,496,496,496,0
|
|
20250106,114200,11969788,496,496,496,496,0
|
|
20250106,114100,11969788,496,498,498,496,2
|
|
20250106,114000,11968794,498,498,498,498,0
|
|
20250106,113900,11968794,498,498,498,498,1
|
|
20250106,113800,11968296,498,498,498,498,1
|
|
20250106,113700,11967798,496,496,496,496,1
|
|
20250106,113600,11967302,498,498,498,498,0
|
|
20250106,113500,11967302,498,498,498,498,0
|
|
20250106,113400,11967302,498,498,498,498,1
|
|
20250106,113300,11966804,499,499,499,499,0
|
|
20250106,113200,11966804,499,499,499,499,0
|
|
20250106,113100,11966804,499,499,499,499,0
|
|
20250106,113000,11966804,499,499,499,499,0
|
|
20250106,112900,11966804,499,499,499,499,0
|
|
20250106,112800,11966804,499,497,499,497,4
|
|
20250106,112700,11964812,496,496,496,496,0
|
|
20250106,112600,11964812,496,496,496,496,0
|
|
20250106,112500,11964812,496,496,496,496,0
|
|
20250106,112400,11964812,496,496,496,496,0
|
|
20250106,112300,11964812,496,498,498,496,2
|
|
20250106,112200,11963818,498,498,498,498,1
|
|
20250106,112100,11963320,496,496,496,496,0
|
|
20250106,112000,11963320,496,496,496,496,1
|
|
20250106,111900,11962824,495,495,495,495,0
|
|
20250106,111800,11962824,495,495,495,495,1
|
|
20250106,111700,11962329,498,496,498,496,265
|
|
20250106,111600,11830884,497,498,498,497,1470
|
|
20250106,111500,11099581,498,499,499,498,348
|
|
20250106,111400,10925930,499,499,499,499,0
|
|
20250106,111300,10925930,499,499,499,499,0
|
|
20250106,111200,10925930,499,499,499,499,100
|
|
20250106,111100,10876030,499,499,499,499,0
|
|
20250106,111000,10876030,499,499,499,499,0
|
|
20250106,110900,10876030,499,499,499,499,89
|
|
20250106,110800,10831619,500,500,500,500,614
|
|
20250106,110700,10524619,500,500,500,500,2
|
|
20250106,110600,10523619,500,500,500,500,0
|
|
20250106,110500,10523619,500,500,500,500,0
|
|
20250106,110400,10523619,500,500,500,500,0
|
|
20250106,110300,10523619,500,500,500,500,0
|
|
20250106,110200,10523619,500,500,500,500,0
|
|
20250106,110100,10523619,500,500,500,500,100
|
|
20250106,110000,10473619,500,500,500,500,0
|
|
20250106,105900,10473619,500,500,500,500,88
|
|
20250106,105800,10429619,500,500,500,500,5
|
|
20250106,105700,10427119,500,500,500,500,0
|
|
20250106,105600,10427119,500,500,500,500,1011
|
|
20250106,105500,9921619,500,500,500,500,0
|
|
20250106,105400,9921619,500,500,500,500,691
|
|
20250106,105300,9576119,499,499,499,499,0
|
|
20250106,105200,9576119,499,499,499,499,38
|
|
20250106,105100,9557157,499,499,499,499,8
|
|
20250106,105000,9553165,499,499,499,499,0
|
|
20250106,104900,9553165,499,499,499,499,1
|
|
20250106,104800,9552666,500,500,500,500,1
|
|
20250106,104700,9552166,499,499,499,499,0
|
|
20250106,104600,9552166,499,499,499,499,0
|
|
20250106,104500,9552166,499,499,499,499,0
|
|
20250106,104400,9552166,499,499,499,499,0
|
|
20250106,104300,9552166,499,499,499,499,0
|
|
20250106,104200,9552166,499,499,499,499,0
|
|
20250106,104100,9552166,499,499,499,499,0
|
|
20250106,104000,9552166,499,499,499,499,0
|
|
20250106,103900,9552166,499,499,499,499,0
|
|
20250106,103800,9552166,499,499,499,499,0
|
|
20250106,103700,9552166,499,499,499,499,0
|
|
20250106,103600,9552166,499,500,500,499,312
|
|
20250106,103500,9396167,500,500,500,500,0
|
|
20250106,103400,9396167,500,500,500,500,0
|
|
20250106,103300,9396167,500,500,500,500,1
|
|
20250106,103200,9395667,499,499,499,499,210
|
|
20250106,103100,9290877,501,501,501,501,0
|
|
20250106,103000,9290877,501,501,501,501,0
|
|
20250106,102900,9290877,501,501,501,501,1
|
|
20250106,102800,9290376,501,501,501,501,0
|
|
20250106,102700,9290376,501,501,501,501,0
|
|
20250106,102600,9290376,501,501,501,501,0
|
|
20250106,102500,9290376,501,501,501,501,0
|
|
20250106,102400,9290376,501,501,501,501,6
|
|
20250106,102300,9287370,501,499,501,499,2
|
|
20250106,102200,9286370,504,501,504,501,10
|
|
20250106,102100,9281336,504,504,504,504,0
|
|
20250106,102000,9281336,504,501,504,501,10
|
|
20250106,101900,9276303,499,503,503,499,16
|
|
20250106,101800,9268259,504,501,504,501,96
|
|
20250106,101700,9219885,500,500,500,500,2
|
|
20250106,101600,9218885,504,504,504,504,0
|
|
20250106,101500,9218885,504,501,504,501,11
|
|
20250106,101400,9213368,501,498,501,498,2061
|
|
20250106,101300,8182867,498,497,498,497,352
|
|
20250106,101200,8007573,498,498,498,498,0
|
|
20250106,101100,8007573,498,498,498,498,0
|
|
20250106,101000,8007573,498,497,498,497,1001
|
|
20250106,100900,7509076,498,497,498,497,806
|
|
20250106,100800,7107794,497,497,497,497,1
|
|
20250106,100700,7107297,498,498,498,498,2
|
|
20250106,100600,7106301,497,496,497,496,134
|
|
20250106,100500,7039704,497,497,497,497,0
|
|
20250106,100400,7039704,497,497,497,497,0
|
|
20250106,100300,7039704,497,497,497,497,1
|
|
20250106,100200,7039207,497,497,497,497,2
|
|
20250106,100100,7038213,498,498,498,498,0
|
|
20250106,100000,7038213,498,498,498,498,400
|
|
20250106,095900,6839013,498,499,499,498,127
|
|
20250106,095800,6775641,499,499,499,499,234
|
|
20250106,095700,6658875,499,499,499,499,0
|
|
20250106,095600,6658875,499,499,499,499,1
|
|
20250106,095500,6658376,500,500,500,500,0
|
|
20250106,095400,6658376,500,500,500,500,3
|
|
20250106,095300,6656876,500,500,500,500,0
|
|
20250106,095200,6656876,500,500,500,500,300
|
|
20250106,095100,6506876,501,501,501,501,1
|
|
20250106,095000,6506375,501,501,501,501,0
|
|
20250106,094900,6506375,501,501,501,501,400
|
|
20250106,094800,6305975,503,503,503,503,39
|
|
20250106,094700,6286358,503,503,503,503,900
|
|
20250106,094600,5833658,504,504,504,504,112
|
|
20250106,094500,5777210,504,505,506,504,523
|
|
20250106,094400,5513115,507,507,507,507,0
|
|
20250106,094300,5513115,507,507,507,507,0
|
|
20250106,094200,5513115,507,507,509,507,3
|
|
20250106,094100,5511592,507,507,509,507,6
|
|
20250106,094000,5508547,505,505,509,505,5
|
|
20250106,093900,5506014,505,507,507,505,18
|
|
20250106,093800,5496894,505,502,510,502,27
|
|
20250106,093700,5483190,501,500,501,500,2811
|
|
20250106,093600,4077669,498,498,498,498,0
|
|
20250106,093500,4077669,498,498,498,498,101
|
|
20250106,093400,4027371,498,498,498,498,1
|
|
20250106,093300,4026873,498,497,498,497,359
|
|
20250106,093200,3848392,497,497,497,497,0
|
|
20250106,093100,3848392,497,497,497,497,1
|
|
20250106,093000,3847895,497,496,500,496,323
|
|
20250106,092900,3686727,496,494,496,494,4000
|
|
20250106,092800,1710423,494,494,494,494,0
|
|
20250106,092700,1710423,494,494,494,494,0
|
|
20250106,092600,1710423,494,494,494,494,0
|
|
20250106,092500,1710423,494,494,494,494,0
|
|
20250106,092400,1710423,494,494,494,494,25
|
|
20250106,092300,1698073,494,494,494,494,0
|
|
20250106,092200,1698073,494,494,494,494,7
|
|
20250106,092100,1694615,494,494,494,494,0
|
|
20250106,092000,1694615,494,494,494,494,0
|
|
20250106,091900,1694615,494,494,494,494,0
|
|
20250106,091800,1694615,494,494,494,494,0
|
|
20250106,091700,1694615,494,494,494,494,850
|
|
20250106,091600,1274715,495,495,495,495,0
|
|
20250106,091500,1274715,495,495,495,495,0
|
|
20250106,091400,1274715,495,495,495,495,0
|
|
20250106,091300,1274715,495,495,495,495,0
|
|
20250106,091200,1274715,495,495,495,495,0
|
|
20250106,091100,1274715,495,495,495,495,0
|
|
20250106,091000,1274715,495,495,495,495,0
|
|
20250106,090900,1274715,495,495,495,495,0
|
|
20250106,090800,1274715,495,495,495,495,0
|
|
20250106,090700,1274715,495,495,495,495,0
|
|
20250106,090600,1274715,495,495,495,495,2119
|
|
20250106,090500,225810,495,495,495,495,0
|
|
20250106,090400,225810,495,494,495,494,450
|
|
20250106,090300,3458,494,494,494,494,0
|
|
20250106,090200,3458,494,494,494,494,2
|
|
20250106,090100,2470,494,494,494,494,1
|
|
20250106,090000,1976,494,494,494,494,4
|