578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,183500,52352982,502,502,502,502,1010
|
|
20250109,183400,52352982,502,502,502,502,0
|
|
20250109,183300,52352982,502,502,502,502,0
|
|
20250109,183200,52352982,502,502,502,502,0
|
|
20250109,183100,52352982,502,502,502,502,0
|
|
20250109,183000,52352982,502,502,502,502,0
|
|
20250109,182900,52352982,502,502,502,502,0
|
|
20250109,182800,52352982,502,502,502,502,0
|
|
20250109,182700,52352982,502,502,502,502,0
|
|
20250109,182600,52352982,502,502,502,502,0
|
|
20250109,182500,52352982,502,502,502,502,0
|
|
20250109,182400,52352982,502,502,502,502,0
|
|
20250109,182300,52352982,502,502,502,502,0
|
|
20250109,182200,52352982,502,502,502,502,0
|
|
20250109,182100,52352982,502,502,502,502,0
|
|
20250109,182000,52352982,502,502,502,502,0
|
|
20250109,181900,52352982,502,502,502,502,0
|
|
20250109,181800,52352982,502,502,502,502,0
|
|
20250109,181700,52352982,502,502,502,502,0
|
|
20250109,181600,52352982,502,502,502,502,0
|
|
20250109,181500,52352982,502,502,502,502,0
|
|
20250109,181400,52352982,502,502,502,502,0
|
|
20250109,181300,52352982,502,502,502,502,0
|
|
20250109,181200,52352982,502,502,502,502,0
|
|
20250109,181100,52352982,502,502,502,502,0
|
|
20250109,181000,52352982,502,502,502,502,0
|
|
20250109,180900,52352982,502,502,502,502,0
|
|
20250109,180800,52352982,502,502,502,502,0
|
|
20250109,180700,52352982,502,502,502,502,0
|
|
20250109,180600,52352982,502,502,502,502,0
|
|
20250109,180500,52352982,502,502,502,502,1010
|
|
20250109,180400,52352982,502,502,502,502,0
|
|
20250109,180300,52352982,502,502,502,502,0
|
|
20250109,180200,52352982,502,502,502,502,0
|
|
20250109,180100,52352982,502,502,502,502,0
|
|
20250109,180000,52352982,502,502,502,502,0
|
|
20250109,175900,52352982,502,502,502,502,0
|
|
20250109,175800,52352982,502,502,502,502,0
|
|
20250109,175700,52352982,502,502,502,502,0
|
|
20250109,175600,52352982,502,502,502,502,0
|
|
20250109,175500,52352982,502,502,502,502,0
|
|
20250109,175400,52352982,502,502,502,502,0
|
|
20250109,175300,52352982,502,502,502,502,0
|
|
20250109,175200,52352982,502,502,502,502,0
|
|
20250109,175100,52352982,502,502,502,502,0
|
|
20250109,175000,52352982,502,502,502,502,0
|
|
20250109,174900,52352982,502,502,502,502,0
|
|
20250109,174800,52352982,502,502,502,502,0
|
|
20250109,174700,52352982,502,502,502,502,0
|
|
20250109,174600,52352982,502,502,502,502,0
|
|
20250109,174500,52352982,502,502,502,502,0
|
|
20250109,174400,52352982,502,502,502,502,0
|
|
20250109,174300,52352982,502,502,502,502,0
|
|
20250109,174200,52352982,502,502,502,502,0
|
|
20250109,174100,52352982,502,502,502,502,0
|
|
20250109,174000,52352982,502,502,502,502,0
|
|
20250109,173900,52352982,502,502,502,502,0
|
|
20250109,173800,52352982,502,502,502,502,0
|
|
20250109,173700,52352982,502,502,502,502,0
|
|
20250109,173600,52352982,502,502,502,502,0
|
|
20250109,173500,52352982,502,502,502,502,1010
|
|
20250109,173400,52352982,502,502,502,502,0
|
|
20250109,173300,52352982,502,502,502,502,0
|
|
20250109,173200,52352982,502,502,502,502,0
|
|
20250109,173100,52352982,502,502,502,502,0
|
|
20250109,173000,52352982,502,502,502,502,0
|
|
20250109,172900,52352982,502,502,502,502,0
|
|
20250109,172800,52352982,502,502,502,502,0
|
|
20250109,172700,52352982,502,502,502,502,0
|
|
20250109,172600,52352982,502,502,502,502,0
|
|
20250109,172500,52352982,502,502,502,502,0
|
|
20250109,172400,52352982,502,502,502,502,0
|
|
20250109,172300,52352982,502,502,502,502,0
|
|
20250109,172200,52352982,502,502,502,502,0
|
|
20250109,172100,52352982,502,502,502,502,0
|
|
20250109,172000,52352982,502,502,502,502,0
|
|
20250109,171900,52352982,502,502,502,502,0
|
|
20250109,171800,52352982,502,502,502,502,0
|
|
20250109,171700,52352982,502,502,502,502,0
|
|
20250109,171600,52352982,502,502,502,502,0
|
|
20250109,171500,52352982,502,502,502,502,0
|
|
20250109,171400,52352982,502,502,502,502,0
|
|
20250109,171300,52352982,502,502,502,502,0
|
|
20250109,171200,52352982,502,502,502,502,0
|
|
20250109,171100,52352982,502,502,502,502,0
|
|
20250109,171000,52352982,502,502,502,502,0
|
|
20250109,170900,52352982,502,502,502,502,0
|
|
20250109,170800,52352982,502,502,502,502,0
|
|
20250109,170700,52352982,502,502,502,502,0
|
|
20250109,170600,52352982,502,502,502,502,0
|
|
20250109,170500,52352982,502,502,502,502,1010
|
|
20250109,170400,52352982,502,502,502,502,0
|
|
20250109,170300,52352982,502,502,502,502,0
|
|
20250109,170200,52352982,502,502,502,502,0
|
|
20250109,170100,52352982,502,502,502,502,0
|
|
20250109,170000,52352982,502,502,502,502,0
|
|
20250109,165900,52352982,502,502,502,502,0
|
|
20250109,165800,52352982,502,502,502,502,0
|
|
20250109,165700,52352982,502,502,502,502,0
|
|
20250109,165600,52352982,502,502,502,502,0
|
|
20250109,165500,52352982,502,502,502,502,0
|
|
20250109,165400,52352982,502,502,502,502,0
|
|
20250109,165300,52352982,502,502,502,502,0
|
|
20250109,165200,52352982,502,502,502,502,0
|
|
20250109,165100,52352982,502,502,502,502,0
|
|
20250109,165000,52352982,502,502,502,502,0
|
|
20250109,164900,52352982,502,502,502,502,0
|
|
20250109,164800,52352982,502,502,502,502,0
|
|
20250109,164700,52352982,502,502,502,502,0
|
|
20250109,164600,52352982,502,502,502,502,0
|
|
20250109,164500,52352982,502,502,502,502,0
|
|
20250109,164400,52352982,502,502,502,502,0
|
|
20250109,164300,52352982,502,502,502,502,0
|
|
20250109,164200,52352982,502,502,502,502,0
|
|
20250109,164100,52352982,502,502,502,502,0
|
|
20250109,164000,52352982,502,502,502,502,0
|
|
20250109,163900,52352982,502,502,502,502,0
|
|
20250109,163800,52352982,502,502,502,502,0
|
|
20250109,163700,52352982,502,502,502,502,0
|
|
20250109,163600,52352982,502,502,502,502,0
|
|
20250109,163500,52352982,502,502,502,502,1010
|
|
20250109,163400,52352982,502,502,502,502,0
|
|
20250109,163300,52352982,502,502,502,502,0
|
|
20250109,163200,52352982,502,502,502,502,0
|
|
20250109,163100,52352982,502,502,502,502,0
|
|
20250109,163000,52352982,502,502,502,502,0
|
|
20250109,162900,52352982,502,502,502,502,0
|
|
20250109,162800,52352982,502,502,502,502,0
|
|
20250109,162700,52352982,502,502,502,502,0
|
|
20250109,162600,52352982,502,502,502,502,0
|
|
20250109,162500,52352982,502,502,502,502,0
|
|
20250109,162400,52352982,502,502,502,502,0
|
|
20250109,162300,52352982,502,502,502,502,0
|
|
20250109,162200,52352982,502,502,502,502,0
|
|
20250109,162100,52352982,502,502,502,502,0
|
|
20250109,162000,52352982,502,502,502,502,0
|
|
20250109,161900,52352982,502,502,502,502,0
|
|
20250109,161800,52352982,502,502,502,502,0
|
|
20250109,161700,52352982,502,502,502,502,0
|
|
20250109,161600,52352982,502,502,502,502,0
|
|
20250109,161500,52352982,502,502,502,502,0
|
|
20250109,161400,52352982,502,502,502,502,0
|
|
20250109,161300,52352982,502,502,502,502,0
|
|
20250109,161200,52352982,502,502,502,502,0
|
|
20250109,161100,52352982,502,502,502,502,0
|
|
20250109,161000,52352982,502,502,502,502,0
|
|
20250109,160900,52352982,502,502,502,502,0
|
|
20250109,160800,52352982,502,502,502,502,0
|
|
20250109,160700,52352982,502,502,502,502,0
|
|
20250109,160600,52352982,502,502,502,502,0
|
|
20250109,160500,52352982,502,502,502,502,1010
|
|
20250109,160400,52352982,502,502,502,502,0
|
|
20250109,160300,52352982,502,502,502,502,0
|
|
20250109,160200,52352982,502,502,502,502,0
|
|
20250109,160100,52352982,502,502,502,502,0
|
|
20250109,160000,52352982,502,502,502,502,0
|
|
20250109,155900,52352982,502,502,502,502,0
|
|
20250109,155800,52352982,502,502,502,502,0
|
|
20250109,155700,52352982,502,502,502,502,0
|
|
20250109,155600,52352982,502,502,502,502,0
|
|
20250109,155500,52352982,502,502,502,502,0
|
|
20250109,155400,52352982,502,502,502,502,0
|
|
20250109,155300,52352982,502,502,502,502,0
|
|
20250109,155200,52352982,502,502,502,502,0
|
|
20250109,155100,52352982,502,502,502,502,0
|
|
20250109,155000,52352982,502,502,502,502,0
|
|
20250109,154900,52352982,502,502,502,502,0
|
|
20250109,154800,52352982,502,502,502,502,0
|
|
20250109,154700,52352982,502,502,502,502,0
|
|
20250109,154600,52352982,502,502,502,502,0
|
|
20250109,154500,52352982,502,502,502,502,0
|
|
20250109,154400,52352982,502,502,502,502,0
|
|
20250109,154300,52352982,502,502,502,502,0
|
|
20250109,154200,52352982,502,502,502,502,0
|
|
20250109,154100,52352982,502,502,502,502,0
|
|
20250109,154000,52352982,502,502,502,502,0
|
|
20250109,153900,52352982,502,502,502,502,0
|
|
20250109,153800,52352982,502,502,502,502,0
|
|
20250109,153700,52352982,502,502,502,502,0
|
|
20250109,153600,52352982,502,502,502,502,0
|
|
20250109,153500,52352982,502,502,502,502,1010
|
|
20250109,153400,52352982,502,502,502,502,0
|
|
20250109,153300,52352982,502,502,502,502,0
|
|
20250109,153200,52352982,502,502,502,502,0
|
|
20250109,153100,52352982,502,502,502,502,0
|
|
20250109,153000,52352982,502,502,502,502,1010
|
|
20250109,152900,51845962,500,500,500,500,0
|
|
20250109,152800,51845962,500,500,500,500,0
|
|
20250109,152700,51845962,500,500,500,500,0
|
|
20250109,152600,51845962,500,500,500,500,0
|
|
20250109,152500,51845962,500,500,500,500,0
|
|
20250109,152400,51845962,500,500,500,500,0
|
|
20250109,152300,51845962,500,500,500,500,0
|
|
20250109,152200,51845962,500,500,500,500,0
|
|
20250109,152100,51845962,500,500,500,500,0
|
|
20250109,152000,51845962,500,500,500,500,0
|
|
20250109,151900,51845962,500,500,500,500,0
|
|
20250109,151800,51845962,500,502,502,500,155
|
|
20250109,151700,51768442,502,502,502,502,0
|
|
20250109,151600,51768442,502,502,502,502,0
|
|
20250109,151500,51768442,502,502,502,502,0
|
|
20250109,151400,51768442,502,502,502,502,0
|
|
20250109,151300,51768442,502,501,502,500,275
|
|
20250109,151200,51630644,501,501,502,501,637
|
|
20250109,151100,51311496,500,500,500,500,94
|
|
20250109,151000,51264496,502,502,502,502,0
|
|
20250109,150900,51264496,502,502,502,502,0
|
|
20250109,150800,51264496,502,502,502,502,0
|
|
20250109,150700,51264496,502,502,502,502,0
|
|
20250109,150600,51264496,502,502,502,502,0
|
|
20250109,150500,51264496,502,501,502,501,1022
|
|
20250109,150400,50752452,500,500,500,500,0
|
|
20250109,150300,50752452,500,500,500,500,0
|
|
20250109,150200,50752452,500,500,500,500,1
|
|
20250109,150100,50751952,501,501,501,501,0
|
|
20250109,150000,50751952,501,501,501,501,0
|
|
20250109,145900,50751952,501,501,501,501,0
|
|
20250109,145800,50751952,501,501,501,501,0
|
|
20250109,145700,50751952,501,500,501,500,2561
|
|
20250109,145600,49471451,500,500,500,500,0
|
|
20250109,145500,49471451,500,500,500,500,0
|
|
20250109,145400,49471451,500,500,500,500,0
|
|
20250109,145300,49471451,500,500,500,500,0
|
|
20250109,145200,49471451,500,500,500,500,962
|
|
20250109,145100,48990451,501,501,501,501,0
|
|
20250109,145000,48990451,501,501,501,501,1
|
|
20250109,144900,48989950,501,501,501,501,0
|
|
20250109,144800,48989950,501,501,501,501,0
|
|
20250109,144700,48989950,501,501,501,501,0
|
|
20250109,144600,48989950,501,501,501,501,1
|
|
20250109,144500,48989449,501,501,501,501,231
|
|
20250109,144400,48873718,501,501,501,501,20
|
|
20250109,144300,48863698,501,501,501,501,0
|
|
20250109,144200,48863698,501,501,501,501,0
|
|
20250109,144100,48863698,501,501,501,501,0
|
|
20250109,144000,48863698,501,501,501,501,0
|
|
20250109,143900,48863698,501,501,501,501,0
|
|
20250109,143800,48863698,501,501,501,501,0
|
|
20250109,143700,48863698,501,501,501,501,0
|
|
20250109,143600,48863698,501,501,501,501,71
|
|
20250109,143500,48828127,501,501,501,501,0
|
|
20250109,143400,48828127,501,501,501,501,0
|
|
20250109,143300,48828127,501,501,501,501,0
|
|
20250109,143200,48828127,501,501,501,501,0
|
|
20250109,143100,48828127,501,501,501,501,0
|
|
20250109,143000,48828127,501,501,501,501,2
|
|
20250109,142900,48827125,500,500,500,500,0
|
|
20250109,142800,48827125,500,500,500,500,0
|
|
20250109,142700,48827125,500,500,500,500,0
|
|
20250109,142600,48827125,500,500,500,500,0
|
|
20250109,142500,48827125,500,500,500,500,0
|
|
20250109,142400,48827125,500,500,500,500,0
|
|
20250109,142300,48827125,500,500,500,500,0
|
|
20250109,142200,48827125,500,500,500,500,0
|
|
20250109,142100,48827125,500,500,500,500,0
|
|
20250109,142000,48827125,500,500,500,500,0
|
|
20250109,141900,48827125,500,500,500,500,0
|
|
20250109,141800,48827125,500,500,500,500,0
|
|
20250109,141700,48827125,500,500,500,500,0
|
|
20250109,141600,48827125,500,500,500,500,0
|
|
20250109,141500,48827125,500,500,500,500,0
|
|
20250109,141400,48827125,500,500,500,500,0
|
|
20250109,141300,48827125,500,500,500,500,1
|
|
20250109,141200,48826625,501,501,501,501,2
|
|
20250109,141100,48825623,500,500,500,500,0
|
|
20250109,141000,48825623,500,500,500,500,0
|
|
20250109,140900,48825623,500,500,500,500,0
|
|
20250109,140800,48825623,500,500,500,500,0
|
|
20250109,140700,48825623,500,500,500,500,1
|
|
20250109,140600,48825123,501,501,501,501,0
|
|
20250109,140500,48825123,501,501,501,501,496
|
|
20250109,140400,48576627,501,501,501,501,0
|
|
20250109,140300,48576627,501,501,501,501,0
|
|
20250109,140200,48576627,501,501,501,501,0
|
|
20250109,140100,48576627,501,501,501,501,0
|
|
20250109,140000,48576627,501,501,501,501,0
|
|
20250109,135900,48576627,501,501,501,501,0
|
|
20250109,135800,48576627,501,501,501,501,1
|
|
20250109,135700,48576126,502,502,502,502,0
|
|
20250109,135600,48576126,502,502,502,502,0
|
|
20250109,135500,48576126,502,502,502,502,0
|
|
20250109,135400,48576126,502,502,502,502,0
|
|
20250109,135300,48576126,502,502,502,502,0
|
|
20250109,135200,48576126,502,502,502,502,36
|
|
20250109,135100,48558054,501,501,501,501,0
|
|
20250109,135000,48558054,501,501,501,501,0
|
|
20250109,134900,48558054,501,501,501,501,0
|
|
20250109,134800,48558054,501,501,501,501,0
|
|
20250109,134700,48558054,501,501,501,501,1
|
|
20250109,134600,48557553,501,501,501,501,0
|
|
20250109,134500,48557553,501,501,501,501,0
|
|
20250109,134400,48557553,501,501,501,501,0
|
|
20250109,134300,48557553,501,501,501,501,0
|
|
20250109,134200,48557553,501,501,501,501,0
|
|
20250109,134100,48557553,501,501,501,501,0
|
|
20250109,134000,48557553,501,501,501,501,0
|
|
20250109,133900,48557553,501,501,501,501,1
|
|
20250109,133800,48557052,502,502,502,502,0
|
|
20250109,133700,48557052,502,502,502,502,0
|
|
20250109,133600,48557052,502,502,502,502,0
|
|
20250109,133500,48557052,502,501,502,501,3
|
|
20250109,133400,48555547,501,501,501,501,0
|
|
20250109,133300,48555547,501,501,501,501,0
|
|
20250109,133200,48555547,501,501,501,501,0
|
|
20250109,133100,48555547,501,501,501,501,0
|
|
20250109,133000,48555547,501,501,501,501,0
|
|
20250109,132900,48555547,501,501,501,501,0
|
|
20250109,132800,48555547,501,501,501,501,0
|
|
20250109,132700,48555547,501,501,501,501,0
|
|
20250109,132600,48555547,501,501,501,501,0
|
|
20250109,132500,48555547,501,501,501,501,100
|
|
20250109,132400,48505447,501,501,501,501,2
|
|
20250109,132300,48504445,501,501,501,501,1
|
|
20250109,132200,48503944,503,503,503,503,0
|
|
20250109,132100,48503944,503,503,503,503,0
|
|
20250109,132000,48503944,503,503,503,503,0
|
|
20250109,131900,48503944,503,503,503,503,0
|
|
20250109,131800,48503944,503,503,503,503,0
|
|
20250109,131700,48503944,503,503,503,503,0
|
|
20250109,131600,48503944,503,503,503,503,0
|
|
20250109,131500,48503944,503,502,503,501,3019
|
|
20250109,131400,46991313,502,502,502,502,0
|
|
20250109,131300,46991313,502,502,502,502,0
|
|
20250109,131200,46991313,502,502,502,502,0
|
|
20250109,131100,46991313,502,502,502,502,0
|
|
20250109,131000,46991313,502,502,502,502,7
|
|
20250109,130900,46987799,502,502,502,502,2
|
|
20250109,130800,46986795,502,502,502,502,100
|
|
20250109,130700,46936595,502,502,502,502,0
|
|
20250109,130600,46936595,502,502,502,502,0
|
|
20250109,130500,46936595,502,502,502,502,0
|
|
20250109,130400,46936595,502,502,502,502,0
|
|
20250109,130300,46936595,502,502,502,502,0
|
|
20250109,130200,46936595,502,502,502,502,0
|
|
20250109,130100,46936595,502,502,502,502,0
|
|
20250109,130000,46936595,502,502,502,502,0
|
|
20250109,125900,46936595,502,502,502,502,0
|
|
20250109,125800,46936595,502,502,502,502,0
|
|
20250109,125700,46936595,502,502,502,502,0
|
|
20250109,125600,46936595,502,502,502,502,100
|
|
20250109,125500,46886395,502,502,502,502,130
|
|
20250109,125400,46821135,502,502,502,502,0
|
|
20250109,125300,46821135,502,502,502,502,2
|
|
20250109,125200,46820131,502,502,502,502,0
|
|
20250109,125100,46820131,502,502,502,502,0
|
|
20250109,125000,46820131,502,502,502,502,0
|
|
20250109,124900,46820131,502,502,502,502,0
|
|
20250109,124800,46820131,502,502,502,502,0
|
|
20250109,124700,46820131,502,502,502,502,0
|
|
20250109,124600,46820131,502,502,502,502,0
|
|
20250109,124500,46820131,502,502,502,502,0
|
|
20250109,124400,46820131,502,502,502,502,0
|
|
20250109,124300,46820131,502,502,502,502,0
|
|
20250109,124200,46820131,502,502,502,502,109
|
|
20250109,124100,46765413,502,502,502,502,77
|
|
20250109,124000,46726759,502,502,502,502,0
|
|
20250109,123900,46726759,502,502,502,502,0
|
|
20250109,123800,46726759,502,502,502,502,0
|
|
20250109,123700,46726759,502,502,502,502,0
|
|
20250109,123600,46726759,502,502,502,502,0
|
|
20250109,123500,46726759,502,502,502,502,0
|
|
20250109,123400,46726759,502,501,502,501,9
|
|
20250109,123300,46722242,502,502,502,502,15
|
|
20250109,123200,46714712,502,502,502,502,0
|
|
20250109,123100,46714712,502,502,502,502,0
|
|
20250109,123000,46714712,502,502,502,502,0
|
|
20250109,122900,46714712,502,502,502,502,0
|
|
20250109,122800,46714712,502,502,502,502,0
|
|
20250109,122700,46714712,502,502,502,502,1
|
|
20250109,122600,46714210,501,501,501,501,0
|
|
20250109,122500,46714210,501,501,501,501,0
|
|
20250109,122400,46714210,501,501,501,501,0
|
|
20250109,122300,46714210,501,501,501,501,445
|
|
20250109,122200,46491265,501,501,501,501,0
|
|
20250109,122100,46491265,501,501,501,501,0
|
|
20250109,122000,46491265,501,501,501,501,0
|
|
20250109,121900,46491265,501,501,501,501,0
|
|
20250109,121800,46491265,501,501,501,501,0
|
|
20250109,121700,46491265,501,501,501,501,0
|
|
20250109,121600,46491265,501,501,501,501,1000
|
|
20250109,121500,45990265,503,503,503,503,0
|
|
20250109,121400,45990265,503,503,503,503,0
|
|
20250109,121300,45990265,503,503,503,503,0
|
|
20250109,121200,45990265,503,503,503,503,170
|
|
20250109,121100,45904755,502,502,502,502,558
|
|
20250109,121000,45624639,502,502,502,502,0
|
|
20250109,120900,45624639,502,502,502,502,0
|
|
20250109,120800,45624639,502,502,502,502,0
|
|
20250109,120700,45624639,502,501,502,501,1001
|
|
20250109,120600,45122138,502,501,502,501,3186
|
|
20250109,120500,43525950,500,500,500,500,1
|
|
20250109,120400,43525450,499,499,499,499,0
|
|
20250109,120300,43525450,499,499,499,499,1
|
|
20250109,120200,43524951,501,501,501,501,0
|
|
20250109,120100,43524951,501,501,501,501,0
|
|
20250109,120000,43524951,501,501,501,501,0
|
|
20250109,115900,43524951,501,501,501,501,0
|
|
20250109,115800,43524951,501,501,501,501,0
|
|
20250109,115700,43524951,501,501,501,501,0
|
|
20250109,115600,43524951,501,501,501,501,1
|
|
20250109,115500,43524450,500,500,500,500,0
|
|
20250109,115400,43524450,500,500,500,500,0
|
|
20250109,115300,43524450,500,500,500,500,0
|
|
20250109,115200,43524450,500,500,500,500,0
|
|
20250109,115100,43524450,500,500,500,500,0
|
|
20250109,115000,43524450,500,500,500,500,0
|
|
20250109,114900,43524450,500,500,500,500,0
|
|
20250109,114800,43524450,500,500,500,500,0
|
|
20250109,114700,43524450,500,500,500,500,1
|
|
20250109,114600,43523950,501,501,501,501,180
|
|
20250109,114500,43433770,501,501,501,501,0
|
|
20250109,114400,43433770,501,501,501,501,0
|
|
20250109,114300,43433770,501,501,501,501,0
|
|
20250109,114200,43433770,501,501,501,501,1
|
|
20250109,114100,43433269,501,501,501,501,0
|
|
20250109,114000,43433269,501,501,501,501,0
|
|
20250109,113900,43433269,501,501,501,501,1
|
|
20250109,113800,43432768,503,503,503,503,0
|
|
20250109,113700,43432768,503,503,503,503,0
|
|
20250109,113600,43432768,503,503,503,503,0
|
|
20250109,113500,43432768,503,503,503,503,0
|
|
20250109,113400,43432768,503,503,503,503,0
|
|
20250109,113300,43432768,503,503,503,503,0
|
|
20250109,113200,43432768,503,503,503,503,0
|
|
20250109,113100,43432768,503,503,503,503,0
|
|
20250109,113000,43432768,503,503,503,503,0
|
|
20250109,112900,43432768,503,503,503,503,0
|
|
20250109,112800,43432768,503,503,503,503,0
|
|
20250109,112700,43432768,503,503,503,503,0
|
|
20250109,112600,43432768,503,503,503,503,0
|
|
20250109,112500,43432768,503,503,503,503,0
|
|
20250109,112400,43432768,503,503,503,503,0
|
|
20250109,112300,43432768,503,503,503,503,0
|
|
20250109,112200,43432768,503,503,503,503,0
|
|
20250109,112100,43432768,503,503,503,503,0
|
|
20250109,112000,43432768,503,503,503,503,0
|
|
20250109,111900,43432768,503,503,503,503,0
|
|
20250109,111800,43432768,503,503,503,503,0
|
|
20250109,111700,43432768,503,503,505,503,231
|
|
20250109,111600,43316198,503,503,503,503,0
|
|
20250109,111500,43316198,503,503,503,503,0
|
|
20250109,111400,43316198,503,503,503,503,0
|
|
20250109,111300,43316198,503,503,503,503,0
|
|
20250109,111200,43316198,503,503,503,503,0
|
|
20250109,111100,43316198,503,503,503,503,0
|
|
20250109,111000,43316198,503,503,503,503,0
|
|
20250109,110900,43316198,503,503,503,503,0
|
|
20250109,110800,43316198,503,503,503,503,0
|
|
20250109,110700,43316198,503,503,503,503,2
|
|
20250109,110600,43315192,503,503,503,503,0
|
|
20250109,110500,43315192,503,503,503,503,0
|
|
20250109,110400,43315192,503,503,503,503,0
|
|
20250109,110300,43315192,503,503,503,503,0
|
|
20250109,110200,43315192,503,502,503,502,600
|
|
20250109,110100,43013592,502,502,502,502,0
|
|
20250109,110000,43013592,502,502,502,502,0
|
|
20250109,105900,43013592,502,502,502,502,0
|
|
20250109,105800,43013592,502,502,502,502,0
|
|
20250109,105700,43013592,502,502,502,502,0
|
|
20250109,105600,43013592,502,502,502,502,0
|
|
20250109,105500,43013592,502,502,502,502,0
|
|
20250109,105400,43013592,502,502,502,502,0
|
|
20250109,105300,43013592,502,502,502,502,0
|
|
20250109,105200,43013592,502,502,502,502,0
|
|
20250109,105100,43013592,502,502,502,502,0
|
|
20250109,105000,43013592,502,502,502,502,0
|
|
20250109,104900,43013592,502,502,502,502,0
|
|
20250109,104800,43013592,502,502,502,502,0
|
|
20250109,104700,43013592,502,502,502,502,0
|
|
20250109,104600,43013592,502,502,502,502,0
|
|
20250109,104500,43013592,502,502,502,502,0
|
|
20250109,104400,43013592,502,502,502,502,0
|
|
20250109,104300,43013592,502,502,502,502,0
|
|
20250109,104200,43013592,502,502,502,502,0
|
|
20250109,104100,43013592,502,502,502,502,0
|
|
20250109,104000,43013592,502,502,502,502,0
|
|
20250109,103900,43013592,502,501,502,501,326
|
|
20250109,103800,42850260,499,499,499,499,0
|
|
20250109,103700,42850260,499,499,499,499,0
|
|
20250109,103600,42850260,499,499,499,499,0
|
|
20250109,103500,42850260,499,499,499,499,0
|
|
20250109,103400,42850260,499,499,499,499,6
|
|
20250109,103300,42847266,501,501,501,501,0
|
|
20250109,103200,42847266,501,501,501,501,0
|
|
20250109,103100,42847266,501,501,501,501,0
|
|
20250109,103000,42847266,501,500,501,500,723
|
|
20250109,102900,42485652,500,499,500,499,3000
|
|
20250109,102800,40985984,499,499,499,499,0
|
|
20250109,102700,40985984,499,499,499,499,1
|
|
20250109,102600,40985485,498,498,498,498,0
|
|
20250109,102500,40985485,498,498,498,498,1
|
|
20250109,102400,40984987,498,498,500,498,2701
|
|
20250109,102300,39634829,500,500,500,500,0
|
|
20250109,102200,39634829,500,500,500,500,0
|
|
20250109,102100,39634829,500,498,500,498,700
|
|
20250109,102000,39285828,498,496,498,496,2212
|
|
20250109,101900,38185416,496,496,496,496,0
|
|
20250109,101800,38185416,496,496,496,496,0
|
|
20250109,101700,38185416,496,496,496,496,0
|
|
20250109,101600,38185416,496,496,496,496,0
|
|
20250109,101500,38185416,496,496,496,496,0
|
|
20250109,101400,38185416,496,496,496,496,0
|
|
20250109,101300,38185416,496,496,496,496,0
|
|
20250109,101200,38185416,496,496,496,496,0
|
|
20250109,101100,38185416,496,496,496,496,0
|
|
20250109,101000,38185416,496,496,496,496,1
|
|
20250109,100900,38184920,496,496,496,496,0
|
|
20250109,100800,38184920,496,496,496,496,0
|
|
20250109,100700,38184920,496,496,496,496,0
|
|
20250109,100600,38184920,496,496,496,496,0
|
|
20250109,100500,38184920,496,496,496,496,2
|
|
20250109,100400,38183928,495,495,495,495,0
|
|
20250109,100300,38183928,495,497,497,495,10000
|
|
20250109,100200,33231422,498,498,498,498,1
|
|
20250109,100100,33230924,497,497,497,497,0
|
|
20250109,100000,33230924,497,497,497,497,0
|
|
20250109,095900,33230924,497,497,497,497,0
|
|
20250109,095800,33230924,497,497,497,497,0
|
|
20250109,095700,33230924,497,497,497,497,0
|
|
20250109,095600,33230924,497,497,497,497,4500
|
|
20250109,095500,30994424,497,497,497,497,0
|
|
20250109,095400,30994424,497,497,497,497,0
|
|
20250109,095300,30994424,497,497,497,497,0
|
|
20250109,095200,30994424,497,497,497,497,0
|
|
20250109,095100,30994424,497,497,497,497,0
|
|
20250109,095000,30994424,497,497,497,497,0
|
|
20250109,094900,30994424,497,497,497,497,1001
|
|
20250109,094800,30496927,497,494,497,494,9253
|
|
20250109,094700,25916849,494,494,494,494,0
|
|
20250109,094600,25916849,494,494,494,494,0
|
|
20250109,094500,25916849,494,494,494,494,0
|
|
20250109,094400,25916849,494,494,494,494,0
|
|
20250109,094300,25916849,494,494,494,494,0
|
|
20250109,094200,25916849,494,494,494,494,3
|
|
20250109,094100,25915367,494,494,494,494,1
|
|
20250109,094000,25914873,494,494,494,494,0
|
|
20250109,093900,25914873,494,494,494,494,1
|
|
20250109,093800,25914379,493,493,493,493,1
|
|
20250109,093700,25913886,494,494,494,494,300
|
|
20250109,093600,25765686,493,493,493,493,1763
|
|
20250109,093500,24896527,495,495,495,495,10
|
|
20250109,093400,24891577,495,495,495,495,2
|
|
20250109,093300,24890587,495,495,495,495,6
|
|
20250109,093200,24887617,495,495,495,495,2
|
|
20250109,093100,24886627,495,493,495,493,1014
|
|
20250109,093000,24384725,493,493,493,493,0
|
|
20250109,092900,24384725,493,493,493,493,0
|
|
20250109,092800,24384725,493,493,493,493,0
|
|
20250109,092700,24384725,493,493,493,493,1
|
|
20250109,092600,24384232,495,493,495,493,701
|
|
20250109,092500,24037239,495,495,495,495,563
|
|
20250109,092400,23758554,495,495,495,493,3001
|
|
20250109,092300,22273062,495,494,495,494,1005
|
|
20250109,092200,21776092,494,494,494,494,809
|
|
20250109,092100,21376446,493,493,493,493,6
|
|
20250109,092000,21373488,492,492,492,492,1
|
|
20250109,091900,21372996,494,494,494,494,3133
|
|
20250109,091800,19825294,493,493,493,493,0
|
|
20250109,091700,19825294,493,495,495,493,10000
|
|
20250109,091600,14893828,495,495,495,495,0
|
|
20250109,091500,14893828,495,495,495,495,0
|
|
20250109,091400,14893828,495,495,495,495,0
|
|
20250109,091300,14893828,495,495,495,495,0
|
|
20250109,091200,14893828,495,498,498,495,14974
|
|
20250109,091100,7458129,497,500,500,497,10000
|
|
20250109,091000,2480908,500,500,500,500,0
|
|
20250109,090900,2480908,500,500,500,500,0
|
|
20250109,090800,2480908,500,500,500,500,73
|
|
20250109,090700,2444408,502,502,502,502,0
|
|
20250109,090600,2444408,502,499,502,499,4387
|
|
20250109,090500,254997,497,497,497,497,0
|
|
20250109,090400,254997,497,497,497,497,1
|
|
20250109,090300,254500,509,509,509,509,0
|
|
20250109,090200,254500,509,509,509,509,0
|
|
20250109,090100,254500,509,509,509,509,0
|
|
20250109,090000,254500,509,509,509,509,500
|