578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,183500,34408833,501,501,501,501,1047
|
|
20250108,183400,34408833,501,501,501,501,0
|
|
20250108,183300,34408833,501,501,501,501,0
|
|
20250108,183200,34408833,501,501,501,501,0
|
|
20250108,183100,34408833,501,501,501,501,0
|
|
20250108,183000,34408833,501,501,501,501,0
|
|
20250108,182900,34408833,501,501,501,501,0
|
|
20250108,182800,34408833,501,501,501,501,0
|
|
20250108,182700,34408833,501,501,501,501,0
|
|
20250108,182600,34408833,501,501,501,501,0
|
|
20250108,182500,34408833,501,501,501,501,0
|
|
20250108,182400,34408833,501,501,501,501,0
|
|
20250108,182300,34408833,501,501,501,501,0
|
|
20250108,182200,34408833,501,501,501,501,0
|
|
20250108,182100,34408833,501,501,501,501,0
|
|
20250108,182000,34408833,501,501,501,501,0
|
|
20250108,181900,34408833,501,501,501,501,0
|
|
20250108,181800,34408833,501,501,501,501,0
|
|
20250108,181700,34408833,501,501,501,501,0
|
|
20250108,181600,34408833,501,501,501,501,0
|
|
20250108,181500,34408833,501,501,501,501,0
|
|
20250108,181400,34408833,501,501,501,501,0
|
|
20250108,181300,34408833,501,501,501,501,0
|
|
20250108,181200,34408833,501,501,501,501,0
|
|
20250108,181100,34408833,501,501,501,501,0
|
|
20250108,181000,34408833,501,501,501,501,0
|
|
20250108,180900,34408833,501,501,501,501,0
|
|
20250108,180800,34408833,501,501,501,501,0
|
|
20250108,180700,34408833,501,501,501,501,0
|
|
20250108,180600,34408833,501,501,501,501,0
|
|
20250108,180500,34408833,501,501,501,501,1047
|
|
20250108,180400,34408833,501,501,501,501,0
|
|
20250108,180300,34408833,501,501,501,501,0
|
|
20250108,180200,34408833,501,501,501,501,0
|
|
20250108,180100,34408833,501,501,501,501,0
|
|
20250108,180000,34408833,501,501,501,501,0
|
|
20250108,175900,34408833,501,501,501,501,0
|
|
20250108,175800,34408833,501,501,501,501,0
|
|
20250108,175700,34408833,501,501,501,501,0
|
|
20250108,175600,34408833,501,501,501,501,0
|
|
20250108,175500,34408833,501,501,501,501,0
|
|
20250108,175400,34408833,501,501,501,501,0
|
|
20250108,175300,34408833,501,501,501,501,0
|
|
20250108,175200,34408833,501,501,501,501,0
|
|
20250108,175100,34408833,501,501,501,501,0
|
|
20250108,175000,34408833,501,501,501,501,0
|
|
20250108,174900,34408833,501,501,501,501,0
|
|
20250108,174800,34408833,501,501,501,501,0
|
|
20250108,174700,34408833,501,501,501,501,0
|
|
20250108,174600,34408833,501,501,501,501,0
|
|
20250108,174500,34408833,501,501,501,501,0
|
|
20250108,174400,34408833,501,501,501,501,0
|
|
20250108,174300,34408833,501,501,501,501,0
|
|
20250108,174200,34408833,501,501,501,501,0
|
|
20250108,174100,34408833,501,501,501,501,0
|
|
20250108,174000,34408833,501,501,501,501,0
|
|
20250108,173900,34408833,501,501,501,501,0
|
|
20250108,173800,34408833,501,501,501,501,0
|
|
20250108,173700,34408833,501,501,501,501,0
|
|
20250108,173600,34408833,501,501,501,501,0
|
|
20250108,173500,34408833,501,501,501,501,1047
|
|
20250108,173400,34408833,501,501,501,501,0
|
|
20250108,173300,34408833,501,501,501,501,0
|
|
20250108,173200,34408833,501,501,501,501,0
|
|
20250108,173100,34408833,501,501,501,501,0
|
|
20250108,173000,34408833,501,501,501,501,0
|
|
20250108,172900,34408833,501,501,501,501,0
|
|
20250108,172800,34408833,501,501,501,501,0
|
|
20250108,172700,34408833,501,501,501,501,0
|
|
20250108,172600,34408833,501,501,501,501,0
|
|
20250108,172500,34408833,501,501,501,501,0
|
|
20250108,172400,34408833,501,501,501,501,0
|
|
20250108,172300,34408833,501,501,501,501,0
|
|
20250108,172200,34408833,501,501,501,501,0
|
|
20250108,172100,34408833,501,501,501,501,0
|
|
20250108,172000,34408833,501,501,501,501,0
|
|
20250108,171900,34408833,501,501,501,501,0
|
|
20250108,171800,34408833,501,501,501,501,0
|
|
20250108,171700,34408833,501,501,501,501,0
|
|
20250108,171600,34408833,501,501,501,501,0
|
|
20250108,171500,34408833,501,501,501,501,0
|
|
20250108,171400,34408833,501,501,501,501,0
|
|
20250108,171300,34408833,501,501,501,501,0
|
|
20250108,171200,34408833,501,501,501,501,0
|
|
20250108,171100,34408833,501,501,501,501,0
|
|
20250108,171000,34408833,501,501,501,501,0
|
|
20250108,170900,34408833,501,501,501,501,0
|
|
20250108,170800,34408833,501,501,501,501,0
|
|
20250108,170700,34408833,501,501,501,501,0
|
|
20250108,170600,34408833,501,501,501,501,0
|
|
20250108,170500,34408833,501,501,501,501,1047
|
|
20250108,170400,34408833,501,501,501,501,0
|
|
20250108,170300,34408833,501,501,501,501,0
|
|
20250108,170200,34408833,501,501,501,501,0
|
|
20250108,170100,34408833,501,501,501,501,0
|
|
20250108,170000,34408833,501,501,501,501,0
|
|
20250108,165900,34408833,501,501,501,501,0
|
|
20250108,165800,34408833,501,501,501,501,0
|
|
20250108,165700,34408833,501,501,501,501,0
|
|
20250108,165600,34408833,501,501,501,501,0
|
|
20250108,165500,34408833,501,501,501,501,0
|
|
20250108,165400,34408833,501,501,501,501,0
|
|
20250108,165300,34408833,501,501,501,501,0
|
|
20250108,165200,34408833,501,501,501,501,0
|
|
20250108,165100,34408833,501,501,501,501,0
|
|
20250108,165000,34408833,501,501,501,501,0
|
|
20250108,164900,34408833,501,501,501,501,0
|
|
20250108,164800,34408833,501,501,501,501,0
|
|
20250108,164700,34408833,501,501,501,501,0
|
|
20250108,164600,34408833,501,501,501,501,0
|
|
20250108,164500,34408833,501,501,501,501,0
|
|
20250108,164400,34408833,501,501,501,501,0
|
|
20250108,164300,34408833,501,501,501,501,0
|
|
20250108,164200,34408833,501,501,501,501,0
|
|
20250108,164100,34408833,501,501,501,501,0
|
|
20250108,164000,34408833,501,501,501,501,0
|
|
20250108,163900,34408833,501,501,501,501,0
|
|
20250108,163800,34408833,501,501,501,501,0
|
|
20250108,163700,34408833,501,501,501,501,0
|
|
20250108,163600,34408833,501,501,501,501,0
|
|
20250108,163500,34408833,501,501,501,501,1047
|
|
20250108,163400,34408833,501,501,501,501,0
|
|
20250108,163300,34408833,501,501,501,501,0
|
|
20250108,163200,34408833,501,501,501,501,0
|
|
20250108,163100,34408833,501,501,501,501,0
|
|
20250108,163000,34408833,501,501,501,501,0
|
|
20250108,162900,34408833,501,501,501,501,0
|
|
20250108,162800,34408833,501,501,501,501,0
|
|
20250108,162700,34408833,501,501,501,501,0
|
|
20250108,162600,34408833,501,501,501,501,0
|
|
20250108,162500,34408833,501,501,501,501,0
|
|
20250108,162400,34408833,501,501,501,501,0
|
|
20250108,162300,34408833,501,501,501,501,0
|
|
20250108,162200,34408833,501,501,501,501,0
|
|
20250108,162100,34408833,501,501,501,501,0
|
|
20250108,162000,34408833,501,501,501,501,0
|
|
20250108,161900,34408833,501,501,501,501,0
|
|
20250108,161800,34408833,501,501,501,501,0
|
|
20250108,161700,34408833,501,501,501,501,0
|
|
20250108,161600,34408833,501,501,501,501,0
|
|
20250108,161500,34408833,501,501,501,501,0
|
|
20250108,161400,34408833,501,501,501,501,0
|
|
20250108,161300,34408833,501,501,501,501,0
|
|
20250108,161200,34408833,501,501,501,501,0
|
|
20250108,161100,34408833,501,501,501,501,0
|
|
20250108,161000,34408833,501,501,501,501,0
|
|
20250108,160900,34408833,501,501,501,501,0
|
|
20250108,160800,34408833,501,501,501,501,0
|
|
20250108,160700,34408833,501,501,501,501,0
|
|
20250108,160600,34408833,501,501,501,501,0
|
|
20250108,160500,34408833,501,501,501,501,1047
|
|
20250108,160400,34408833,501,501,501,501,0
|
|
20250108,160300,34408833,501,501,501,501,0
|
|
20250108,160200,34408833,501,501,501,501,0
|
|
20250108,160100,34408833,501,501,501,501,0
|
|
20250108,160000,34408833,501,501,501,501,0
|
|
20250108,155900,34408833,501,501,501,501,0
|
|
20250108,155800,34408833,501,501,501,501,0
|
|
20250108,155700,34408833,501,501,501,501,0
|
|
20250108,155600,34408833,501,501,501,501,0
|
|
20250108,155500,34408833,501,501,501,501,0
|
|
20250108,155400,34408833,501,501,501,501,0
|
|
20250108,155300,34408833,501,501,501,501,0
|
|
20250108,155200,34408833,501,501,501,501,0
|
|
20250108,155100,34408833,501,501,501,501,0
|
|
20250108,155000,34408833,501,501,501,501,0
|
|
20250108,154900,34408833,501,501,501,501,0
|
|
20250108,154800,34408833,501,501,501,501,0
|
|
20250108,154700,34408833,501,501,501,501,0
|
|
20250108,154600,34408833,501,501,501,501,0
|
|
20250108,154500,34408833,501,501,501,501,0
|
|
20250108,154400,34408833,501,501,501,501,0
|
|
20250108,154300,34408833,501,501,501,501,0
|
|
20250108,154200,34408833,501,501,501,501,0
|
|
20250108,154100,34408833,501,501,501,501,0
|
|
20250108,154000,34408833,501,501,501,501,0
|
|
20250108,153900,34408833,501,501,501,501,0
|
|
20250108,153800,34408833,501,501,501,501,0
|
|
20250108,153700,34408833,501,501,501,501,0
|
|
20250108,153600,34408833,501,501,501,501,0
|
|
20250108,153500,34408833,501,501,501,501,1047
|
|
20250108,153400,34408833,501,501,501,501,0
|
|
20250108,153300,34408833,501,501,501,501,0
|
|
20250108,153200,34408833,501,501,501,501,0
|
|
20250108,153100,34408833,501,501,501,501,0
|
|
20250108,153000,34408833,501,501,501,501,1047
|
|
20250108,152900,33884286,500,500,500,500,0
|
|
20250108,152800,33884286,500,500,500,500,0
|
|
20250108,152700,33884286,500,500,500,500,0
|
|
20250108,152600,33884286,500,500,500,500,0
|
|
20250108,152500,33884286,500,500,500,500,0
|
|
20250108,152400,33884286,500,500,500,500,0
|
|
20250108,152300,33884286,500,500,500,500,0
|
|
20250108,152200,33884286,500,500,500,500,0
|
|
20250108,152100,33884286,500,500,500,500,0
|
|
20250108,152000,33884286,500,500,500,500,0
|
|
20250108,151900,33884286,500,495,500,495,1008
|
|
20250108,151800,33381771,494,495,495,494,8000
|
|
20250108,151700,29424053,499,499,499,499,370
|
|
20250108,151600,29239423,495,496,496,495,10000
|
|
20250108,151500,24280302,497,499,499,497,318
|
|
20250108,151400,24121624,497,497,497,497,0
|
|
20250108,151300,24121624,497,497,497,497,0
|
|
20250108,151200,24121624,497,497,497,497,0
|
|
20250108,151100,24121624,497,497,497,497,5
|
|
20250108,151000,24119139,496,496,496,496,0
|
|
20250108,150900,24119139,496,499,499,496,4234
|
|
20250108,150800,22015563,500,500,500,500,0
|
|
20250108,150700,22015563,500,500,500,500,0
|
|
20250108,150600,22015563,500,500,500,500,0
|
|
20250108,150500,22015563,500,500,500,500,0
|
|
20250108,150400,22015563,500,500,500,500,0
|
|
20250108,150300,22015563,500,500,500,500,0
|
|
20250108,150200,22015563,500,500,500,500,0
|
|
20250108,150100,22015563,500,500,500,500,0
|
|
20250108,150000,22015563,500,500,500,500,0
|
|
20250108,145900,22015563,500,500,500,500,0
|
|
20250108,145800,22015563,500,500,500,500,0
|
|
20250108,145700,22015563,500,500,500,500,0
|
|
20250108,145600,22015563,500,500,500,500,0
|
|
20250108,145500,22015563,500,500,500,500,0
|
|
20250108,145400,22015563,500,500,500,500,0
|
|
20250108,145300,22015563,500,500,500,500,0
|
|
20250108,145200,22015563,500,500,500,500,0
|
|
20250108,145100,22015563,500,500,500,500,0
|
|
20250108,145000,22015563,500,499,500,498,710
|
|
20250108,144900,21661945,498,498,498,498,0
|
|
20250108,144800,21661945,498,498,498,498,0
|
|
20250108,144700,21661945,498,498,498,498,0
|
|
20250108,144600,21661945,498,498,498,498,1
|
|
20250108,144500,21661447,498,498,498,498,0
|
|
20250108,144400,21661447,498,498,498,498,0
|
|
20250108,144300,21661447,498,498,498,498,0
|
|
20250108,144200,21661447,498,498,498,498,0
|
|
20250108,144100,21661447,498,498,498,498,0
|
|
20250108,144000,21661447,498,498,498,498,0
|
|
20250108,143900,21661447,498,498,498,498,0
|
|
20250108,143800,21661447,498,498,498,498,0
|
|
20250108,143700,21661447,498,498,498,498,0
|
|
20250108,143600,21661447,498,498,498,498,1
|
|
20250108,143500,21660949,498,498,498,498,0
|
|
20250108,143400,21660949,498,498,498,498,0
|
|
20250108,143300,21660949,498,498,498,498,0
|
|
20250108,143200,21660949,498,498,498,498,12
|
|
20250108,143100,21654973,498,498,498,498,0
|
|
20250108,143000,21654973,498,498,498,498,0
|
|
20250108,142900,21654973,498,498,498,498,0
|
|
20250108,142800,21654973,498,498,498,498,0
|
|
20250108,142700,21654973,498,498,498,498,0
|
|
20250108,142600,21654973,498,498,498,498,0
|
|
20250108,142500,21654973,498,498,498,498,0
|
|
20250108,142400,21654973,498,498,498,498,0
|
|
20250108,142300,21654973,498,498,498,498,0
|
|
20250108,142200,21654973,498,498,498,498,0
|
|
20250108,142100,21654973,498,498,498,498,0
|
|
20250108,142000,21654973,498,498,498,498,0
|
|
20250108,141900,21654973,498,498,498,498,0
|
|
20250108,141800,21654973,498,498,498,498,0
|
|
20250108,141700,21654973,498,498,498,498,0
|
|
20250108,141600,21654973,498,498,498,498,0
|
|
20250108,141500,21654973,498,498,498,498,0
|
|
20250108,141400,21654973,498,498,498,498,0
|
|
20250108,141300,21654973,498,498,498,498,0
|
|
20250108,141200,21654973,498,498,498,498,0
|
|
20250108,141100,21654973,498,498,498,498,0
|
|
20250108,141000,21654973,498,498,498,498,0
|
|
20250108,140900,21654973,498,498,498,498,0
|
|
20250108,140800,21654973,498,498,498,498,0
|
|
20250108,140700,21654973,498,498,498,498,0
|
|
20250108,140600,21654973,498,498,498,498,0
|
|
20250108,140500,21654973,498,498,498,498,0
|
|
20250108,140400,21654973,498,498,498,498,0
|
|
20250108,140300,21654973,498,498,498,498,0
|
|
20250108,140200,21654973,498,498,498,498,0
|
|
20250108,140100,21654973,498,498,498,498,0
|
|
20250108,140000,21654973,498,498,498,498,0
|
|
20250108,135900,21654973,498,498,498,498,0
|
|
20250108,135800,21654973,498,498,498,498,0
|
|
20250108,135700,21654973,498,498,498,498,0
|
|
20250108,135600,21654973,498,498,498,498,0
|
|
20250108,135500,21654973,498,498,498,498,0
|
|
20250108,135400,21654973,498,498,498,498,0
|
|
20250108,135300,21654973,498,498,498,498,0
|
|
20250108,135200,21654973,498,498,498,498,0
|
|
20250108,135100,21654973,498,498,498,498,0
|
|
20250108,135000,21654973,498,498,498,498,0
|
|
20250108,134900,21654973,498,498,498,498,0
|
|
20250108,134800,21654973,498,498,498,498,0
|
|
20250108,134700,21654973,498,498,498,498,0
|
|
20250108,134600,21654973,498,498,498,498,0
|
|
20250108,134500,21654973,498,498,498,498,0
|
|
20250108,134400,21654973,498,498,498,498,0
|
|
20250108,134300,21654973,498,498,498,498,0
|
|
20250108,134200,21654973,498,498,498,498,0
|
|
20250108,134100,21654973,498,498,498,498,5
|
|
20250108,134000,21652483,498,498,498,498,11
|
|
20250108,133900,21647005,498,498,498,498,0
|
|
20250108,133800,21647005,498,498,498,498,0
|
|
20250108,133700,21647005,498,498,498,498,0
|
|
20250108,133600,21647005,498,498,498,498,0
|
|
20250108,133500,21647005,498,498,498,498,0
|
|
20250108,133400,21647005,498,498,498,498,1000
|
|
20250108,133300,21149005,498,498,498,498,0
|
|
20250108,133200,21149005,498,498,498,498,0
|
|
20250108,133100,21149005,498,499,499,498,1503
|
|
20250108,133000,20400500,499,499,499,499,0
|
|
20250108,132900,20400500,499,499,499,499,0
|
|
20250108,132800,20400500,499,499,499,499,0
|
|
20250108,132700,20400500,499,499,499,499,0
|
|
20250108,132600,20400500,499,499,499,499,0
|
|
20250108,132500,20400500,499,499,499,499,0
|
|
20250108,132400,20400500,499,499,499,499,0
|
|
20250108,132300,20400500,499,499,499,499,0
|
|
20250108,132200,20400500,499,499,499,499,1
|
|
20250108,132100,20400001,498,498,498,498,0
|
|
20250108,132000,20400001,498,498,498,498,0
|
|
20250108,131900,20400001,498,498,498,498,0
|
|
20250108,131800,20400001,498,498,498,498,0
|
|
20250108,131700,20400001,498,498,498,498,0
|
|
20250108,131600,20400001,498,498,498,498,0
|
|
20250108,131500,20400001,498,498,498,498,2
|
|
20250108,131400,20399005,499,499,499,499,0
|
|
20250108,131300,20399005,499,499,499,499,0
|
|
20250108,131200,20399005,499,499,499,499,0
|
|
20250108,131100,20399005,499,499,499,499,0
|
|
20250108,131000,20399005,499,499,499,499,0
|
|
20250108,130900,20399005,499,499,499,499,0
|
|
20250108,130800,20399005,499,499,499,499,0
|
|
20250108,130700,20399005,499,499,499,499,0
|
|
20250108,130600,20399005,499,499,499,499,0
|
|
20250108,130500,20399005,499,499,499,499,0
|
|
20250108,130400,20399005,499,499,499,499,0
|
|
20250108,130300,20399005,499,499,499,499,0
|
|
20250108,130200,20399005,499,499,499,499,21
|
|
20250108,130100,20388526,498,498,498,498,0
|
|
20250108,130000,20388526,498,498,498,498,0
|
|
20250108,125900,20388526,498,498,498,498,0
|
|
20250108,125800,20388526,498,498,498,498,0
|
|
20250108,125700,20388526,498,498,498,498,0
|
|
20250108,125600,20388526,498,498,498,498,0
|
|
20250108,125500,20388526,498,498,498,498,0
|
|
20250108,125400,20388526,498,498,498,498,1
|
|
20250108,125300,20388028,499,499,499,499,0
|
|
20250108,125200,20388028,499,499,499,499,0
|
|
20250108,125100,20388028,499,499,499,499,3
|
|
20250108,125000,20386531,499,499,499,499,10
|
|
20250108,124900,20381541,499,499,499,499,0
|
|
20250108,124800,20381541,499,499,499,499,0
|
|
20250108,124700,20381541,499,499,499,499,0
|
|
20250108,124600,20381541,499,499,499,499,0
|
|
20250108,124500,20381541,499,499,499,499,0
|
|
20250108,124400,20381541,499,499,499,499,0
|
|
20250108,124300,20381541,499,499,499,499,0
|
|
20250108,124200,20381541,499,499,499,499,0
|
|
20250108,124100,20381541,499,499,499,499,0
|
|
20250108,124000,20381541,499,499,499,499,7
|
|
20250108,123900,20378048,499,499,499,499,33
|
|
20250108,123800,20361581,498,498,498,498,0
|
|
20250108,123700,20361581,498,498,498,498,0
|
|
20250108,123600,20361581,498,498,498,498,0
|
|
20250108,123500,20361581,498,498,498,498,1
|
|
20250108,123400,20361083,499,500,500,499,60
|
|
20250108,123300,20331096,500,500,500,500,0
|
|
20250108,123200,20331096,500,500,500,500,0
|
|
20250108,123100,20331096,500,500,500,500,1
|
|
20250108,123000,20330596,501,501,501,501,0
|
|
20250108,122900,20330596,501,501,501,501,0
|
|
20250108,122800,20330596,501,501,501,501,0
|
|
20250108,122700,20330596,501,501,501,501,0
|
|
20250108,122600,20330596,501,501,501,501,40
|
|
20250108,122500,20310556,500,500,500,500,0
|
|
20250108,122400,20310556,500,500,500,500,0
|
|
20250108,122300,20310556,500,500,500,500,0
|
|
20250108,122200,20310556,500,500,500,500,0
|
|
20250108,122100,20310556,500,500,500,500,0
|
|
20250108,122000,20310556,500,500,500,500,0
|
|
20250108,121900,20310556,500,500,500,500,0
|
|
20250108,121800,20310556,500,500,500,500,0
|
|
20250108,121700,20310556,500,500,500,500,0
|
|
20250108,121600,20310556,500,500,500,500,0
|
|
20250108,121500,20310556,500,500,500,500,0
|
|
20250108,121400,20310556,500,500,500,500,0
|
|
20250108,121300,20310556,500,500,500,500,0
|
|
20250108,121200,20310556,500,500,500,500,0
|
|
20250108,121100,20310556,500,500,500,500,0
|
|
20250108,121000,20310556,500,500,500,500,0
|
|
20250108,120900,20310556,500,500,500,500,0
|
|
20250108,120800,20310556,500,500,500,500,2
|
|
20250108,120700,20309556,500,500,500,500,0
|
|
20250108,120600,20309556,500,500,500,500,1
|
|
20250108,120500,20309056,500,500,500,500,0
|
|
20250108,120400,20309056,500,499,500,498,1395
|
|
20250108,120300,19614320,500,500,500,500,44
|
|
20250108,120200,19592320,500,500,500,500,45
|
|
20250108,120100,19569820,500,500,500,500,0
|
|
20250108,120000,19569820,500,500,500,500,0
|
|
20250108,115900,19569820,500,500,500,500,0
|
|
20250108,115800,19569820,500,500,500,500,0
|
|
20250108,115700,19569820,500,500,500,500,210
|
|
20250108,115600,19464820,499,499,499,499,1
|
|
20250108,115500,19464321,498,498,498,498,0
|
|
20250108,115400,19464321,498,498,498,498,0
|
|
20250108,115300,19464321,498,498,498,498,1
|
|
20250108,115200,19463823,498,498,498,498,0
|
|
20250108,115100,19463823,498,498,498,498,0
|
|
20250108,115000,19463823,498,498,498,498,0
|
|
20250108,114900,19463823,498,500,500,498,2000
|
|
20250108,114800,18466889,501,501,501,501,23
|
|
20250108,114700,18455366,502,502,502,502,0
|
|
20250108,114600,18455366,502,502,502,502,0
|
|
20250108,114500,18455366,502,502,502,502,0
|
|
20250108,114400,18455366,502,502,502,502,0
|
|
20250108,114300,18455366,502,502,502,502,0
|
|
20250108,114200,18455366,502,501,502,499,2053
|
|
20250108,114100,17429725,501,501,501,501,0
|
|
20250108,114000,17429725,501,501,501,501,43
|
|
20250108,113900,17408182,501,501,501,501,0
|
|
20250108,113800,17408182,501,501,501,501,0
|
|
20250108,113700,17408182,501,501,501,501,100
|
|
20250108,113600,17358082,501,501,501,501,0
|
|
20250108,113500,17358082,501,501,501,501,0
|
|
20250108,113400,17358082,501,501,501,501,0
|
|
20250108,113300,17358082,501,501,501,501,0
|
|
20250108,113200,17358082,501,501,501,501,0
|
|
20250108,113100,17358082,501,501,501,501,0
|
|
20250108,113000,17358082,501,501,501,501,1
|
|
20250108,112900,17357581,501,500,501,500,120
|
|
20250108,112800,17297521,501,501,501,501,0
|
|
20250108,112700,17297521,501,501,501,501,0
|
|
20250108,112600,17297521,501,501,501,501,0
|
|
20250108,112500,17297521,501,501,501,501,0
|
|
20250108,112400,17297521,501,501,501,501,0
|
|
20250108,112300,17297521,501,501,501,501,0
|
|
20250108,112200,17297521,501,501,501,501,0
|
|
20250108,112100,17297521,501,501,501,501,0
|
|
20250108,112000,17297521,501,501,501,501,0
|
|
20250108,111900,17297521,501,501,501,501,0
|
|
20250108,111800,17297521,501,501,501,501,1
|
|
20250108,111700,17297020,499,499,499,499,0
|
|
20250108,111600,17297020,499,499,499,499,0
|
|
20250108,111500,17297020,499,500,500,499,490
|
|
20250108,111400,17052107,501,501,501,501,0
|
|
20250108,111300,17052107,501,501,501,501,0
|
|
20250108,111200,17052107,501,501,501,501,0
|
|
20250108,111100,17052107,501,501,501,501,296
|
|
20250108,111000,16903811,502,502,502,502,1069
|
|
20250108,110900,16367173,502,502,502,502,0
|
|
20250108,110800,16367173,502,502,502,502,0
|
|
20250108,110700,16367173,502,502,502,502,0
|
|
20250108,110600,16367173,502,502,502,502,0
|
|
20250108,110500,16367173,502,502,502,502,0
|
|
20250108,110400,16367173,502,502,502,502,0
|
|
20250108,110300,16367173,502,502,502,502,0
|
|
20250108,110200,16367173,502,502,502,502,0
|
|
20250108,110100,16367173,502,502,502,502,0
|
|
20250108,110000,16367173,502,502,502,502,0
|
|
20250108,105900,16367173,502,502,502,502,0
|
|
20250108,105800,16367173,502,502,502,502,0
|
|
20250108,105700,16367173,502,502,502,502,1
|
|
20250108,105600,16366671,501,501,501,501,0
|
|
20250108,105500,16366671,501,501,501,501,0
|
|
20250108,105400,16366671,501,501,501,501,0
|
|
20250108,105300,16366671,501,501,501,501,0
|
|
20250108,105200,16366671,501,501,501,501,707
|
|
20250108,105100,16012464,501,501,501,501,0
|
|
20250108,105000,16012464,501,501,501,501,0
|
|
20250108,104900,16012464,501,501,501,501,0
|
|
20250108,104800,16012464,501,501,501,501,0
|
|
20250108,104700,16012464,501,501,501,501,0
|
|
20250108,104600,16012464,501,501,501,501,0
|
|
20250108,104500,16012464,501,500,501,499,2026
|
|
20250108,104400,15001224,500,500,500,500,0
|
|
20250108,104300,15001224,500,500,500,500,0
|
|
20250108,104200,15001224,500,500,500,500,0
|
|
20250108,104100,15001224,500,500,500,500,0
|
|
20250108,104000,15001224,500,500,500,500,0
|
|
20250108,103900,15001224,500,500,500,500,0
|
|
20250108,103800,15001224,500,500,500,500,0
|
|
20250108,103700,15001224,500,500,500,500,0
|
|
20250108,103600,15001224,500,500,500,500,0
|
|
20250108,103500,15001224,500,500,500,500,0
|
|
20250108,103400,15001224,500,500,500,500,0
|
|
20250108,103300,15001224,500,500,500,500,0
|
|
20250108,103200,15001224,500,500,500,500,1
|
|
20250108,103100,15000724,500,500,500,500,1
|
|
20250108,103000,15000224,499,499,499,499,0
|
|
20250108,102900,15000224,499,499,499,499,0
|
|
20250108,102800,15000224,499,499,499,499,0
|
|
20250108,102700,15000224,499,499,499,499,1
|
|
20250108,102600,14999725,500,500,500,500,93
|
|
20250108,102500,14953225,499,499,499,499,0
|
|
20250108,102400,14953225,499,499,499,499,0
|
|
20250108,102300,14953225,499,499,499,499,0
|
|
20250108,102200,14953225,499,499,499,499,0
|
|
20250108,102100,14953225,499,499,499,499,0
|
|
20250108,102000,14953225,499,499,499,499,0
|
|
20250108,101900,14953225,499,499,499,499,0
|
|
20250108,101800,14953225,499,499,499,499,1
|
|
20250108,101700,14952726,499,499,499,499,0
|
|
20250108,101600,14952726,499,499,499,499,0
|
|
20250108,101500,14952726,499,498,499,498,83
|
|
20250108,101400,14911310,499,499,499,499,6
|
|
20250108,101300,14908316,499,499,499,498,9
|
|
20250108,101200,14903826,499,499,499,499,0
|
|
20250108,101100,14903826,499,499,499,499,0
|
|
20250108,101000,14903826,499,499,499,499,1
|
|
20250108,100900,14903327,500,500,500,500,0
|
|
20250108,100800,14903327,500,500,500,500,2
|
|
20250108,100700,14902327,500,499,500,499,3
|
|
20250108,100600,14900828,498,498,498,498,1
|
|
20250108,100500,14900330,500,499,500,499,2
|
|
20250108,100400,14899331,499,499,499,499,0
|
|
20250108,100300,14899331,499,499,499,499,1
|
|
20250108,100200,14898832,499,499,500,499,3
|
|
20250108,100100,14897334,499,499,499,499,1
|
|
20250108,100000,14896835,500,500,500,500,492
|
|
20250108,095900,14650835,501,501,501,501,0
|
|
20250108,095800,14650835,501,501,501,501,0
|
|
20250108,095700,14650835,501,501,501,501,0
|
|
20250108,095600,14650835,501,501,501,501,1
|
|
20250108,095500,14650334,501,501,501,501,0
|
|
20250108,095400,14650334,501,501,501,501,0
|
|
20250108,095300,14650334,501,501,501,501,0
|
|
20250108,095200,14650334,501,501,501,501,562
|
|
20250108,095100,14368772,501,501,501,501,104
|
|
20250108,095000,14316668,502,502,502,502,0
|
|
20250108,094900,14316668,502,502,502,502,0
|
|
20250108,094800,14316668,502,502,502,502,50
|
|
20250108,094700,14291568,502,502,502,502,14
|
|
20250108,094600,14284540,502,502,502,502,0
|
|
20250108,094500,14284540,502,502,502,502,0
|
|
20250108,094400,14284540,502,502,502,502,0
|
|
20250108,094300,14284540,502,502,502,502,0
|
|
20250108,094200,14284540,502,502,502,502,1
|
|
20250108,094100,14284038,501,501,501,501,0
|
|
20250108,094000,14284038,501,501,501,501,1
|
|
20250108,093900,14283537,500,500,500,500,1
|
|
20250108,093800,14283037,501,501,501,501,0
|
|
20250108,093700,14283037,501,501,501,501,0
|
|
20250108,093600,14283037,501,501,501,501,0
|
|
20250108,093500,14283037,501,501,501,501,1
|
|
20250108,093400,14282536,502,502,502,502,1
|
|
20250108,093300,14282034,501,501,501,501,1
|
|
20250108,093200,14281533,500,500,500,500,0
|
|
20250108,093100,14281533,500,500,500,500,0
|
|
20250108,093000,14281533,500,500,500,500,0
|
|
20250108,092900,14281533,500,500,500,500,0
|
|
20250108,092800,14281533,500,500,500,500,0
|
|
20250108,092700,14281533,500,500,500,500,0
|
|
20250108,092600,14281533,500,500,500,500,1
|
|
20250108,092500,14281033,502,502,502,502,0
|
|
20250108,092400,14281033,502,502,502,502,0
|
|
20250108,092300,14281033,502,502,502,502,0
|
|
20250108,092200,14281033,502,502,502,502,0
|
|
20250108,092100,14281033,502,502,502,502,1506
|
|
20250108,092000,13525021,501,501,501,501,2500
|
|
20250108,091900,12272521,500,500,500,500,0
|
|
20250108,091800,12272521,500,500,500,500,0
|
|
20250108,091700,12272521,500,500,500,500,0
|
|
20250108,091600,12272521,500,500,500,500,0
|
|
20250108,091500,12272521,500,500,500,500,0
|
|
20250108,091400,12272521,500,500,500,500,3000
|
|
20250108,091300,10772521,497,500,500,497,4317
|
|
20250108,091200,8624549,507,507,507,507,0
|
|
20250108,091100,8624549,507,507,507,507,0
|
|
20250108,091000,8624549,507,497,507,497,2550
|
|
20250108,090900,7334070,507,507,507,507,0
|
|
20250108,090800,7334070,507,506,507,490,10006
|
|
20250108,090700,2364069,511,511,511,511,0
|
|
20250108,090600,2364069,511,511,511,511,0
|
|
20250108,090500,2364069,511,509,511,509,490
|
|
20250108,090400,2113882,510,508,511,508,4129
|
|
20250108,090300,8084,510,510,510,510,0
|
|
20250108,090200,8084,510,510,510,510,0
|
|
20250108,090100,8084,510,502,510,502,15
|
|
20250108,090000,502,502,502,502,502,1
|