578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,183500,32265166,505,505,505,505,901
|
|
20250110,183400,32265166,505,505,505,505,0
|
|
20250110,183300,32265166,505,505,505,505,0
|
|
20250110,183200,32265166,505,505,505,505,0
|
|
20250110,183100,32265166,505,505,505,505,0
|
|
20250110,183000,32265166,505,505,505,505,0
|
|
20250110,182900,32265166,505,505,505,505,0
|
|
20250110,182800,32265166,505,505,505,505,0
|
|
20250110,182700,32265166,505,505,505,505,0
|
|
20250110,182600,32265166,505,505,505,505,0
|
|
20250110,182500,32265166,505,505,505,505,0
|
|
20250110,182400,32265166,505,505,505,505,0
|
|
20250110,182300,32265166,505,505,505,505,0
|
|
20250110,182200,32265166,505,505,505,505,0
|
|
20250110,182100,32265166,505,505,505,505,0
|
|
20250110,182000,32265166,505,505,505,505,0
|
|
20250110,181900,32265166,505,505,505,505,0
|
|
20250110,181800,32265166,505,505,505,505,0
|
|
20250110,181700,32265166,505,505,505,505,0
|
|
20250110,181600,32265166,505,505,505,505,0
|
|
20250110,181500,32265166,505,505,505,505,0
|
|
20250110,181400,32265166,505,505,505,505,0
|
|
20250110,181300,32265166,505,505,505,505,0
|
|
20250110,181200,32265166,505,505,505,505,0
|
|
20250110,181100,32265166,505,505,505,505,0
|
|
20250110,181000,32265166,505,505,505,505,0
|
|
20250110,180900,32265166,505,505,505,505,0
|
|
20250110,180800,32265166,505,505,505,505,0
|
|
20250110,180700,32265166,505,505,505,505,0
|
|
20250110,180600,32265166,505,505,505,505,0
|
|
20250110,180500,32265166,505,505,505,505,901
|
|
20250110,180400,32265166,505,505,505,505,0
|
|
20250110,180300,32265166,505,505,505,505,0
|
|
20250110,180200,32265166,505,505,505,505,0
|
|
20250110,180100,32265166,505,505,505,505,0
|
|
20250110,180000,32265166,505,505,505,505,0
|
|
20250110,175900,32265166,505,505,505,505,0
|
|
20250110,175800,32265166,505,505,505,505,0
|
|
20250110,175700,32265166,505,505,505,505,0
|
|
20250110,175600,32265166,505,505,505,505,0
|
|
20250110,175500,32265166,505,505,505,505,0
|
|
20250110,175400,32265166,505,505,505,505,0
|
|
20250110,175300,32265166,505,505,505,505,0
|
|
20250110,175200,32265166,505,505,505,505,0
|
|
20250110,175100,32265166,505,505,505,505,0
|
|
20250110,175000,32265166,505,505,505,505,0
|
|
20250110,174900,32265166,505,505,505,505,0
|
|
20250110,174800,32265166,505,505,505,505,0
|
|
20250110,174700,32265166,505,505,505,505,0
|
|
20250110,174600,32265166,505,505,505,505,0
|
|
20250110,174500,32265166,505,505,505,505,0
|
|
20250110,174400,32265166,505,505,505,505,0
|
|
20250110,174300,32265166,505,505,505,505,0
|
|
20250110,174200,32265166,505,505,505,505,0
|
|
20250110,174100,32265166,505,505,505,505,0
|
|
20250110,174000,32265166,505,505,505,505,0
|
|
20250110,173900,32265166,505,505,505,505,0
|
|
20250110,173800,32265166,505,505,505,505,0
|
|
20250110,173700,32265166,505,505,505,505,0
|
|
20250110,173600,32265166,505,505,505,505,0
|
|
20250110,173500,32265166,505,505,505,505,901
|
|
20250110,173400,32265166,505,505,505,505,0
|
|
20250110,173300,32265166,505,505,505,505,0
|
|
20250110,173200,32265166,505,505,505,505,0
|
|
20250110,173100,32265166,505,505,505,505,0
|
|
20250110,173000,32265166,505,505,505,505,0
|
|
20250110,172900,32265166,505,505,505,505,0
|
|
20250110,172800,32265166,505,505,505,505,0
|
|
20250110,172700,32265166,505,505,505,505,0
|
|
20250110,172600,32265166,505,505,505,505,0
|
|
20250110,172500,32265166,505,505,505,505,0
|
|
20250110,172400,32265166,505,505,505,505,0
|
|
20250110,172300,32265166,505,505,505,505,0
|
|
20250110,172200,32265166,505,505,505,505,0
|
|
20250110,172100,32265166,505,505,505,505,0
|
|
20250110,172000,32265166,505,505,505,505,0
|
|
20250110,171900,32265166,505,505,505,505,0
|
|
20250110,171800,32265166,505,505,505,505,0
|
|
20250110,171700,32265166,505,505,505,505,0
|
|
20250110,171600,32265166,505,505,505,505,0
|
|
20250110,171500,32265166,505,505,505,505,0
|
|
20250110,171400,32265166,505,505,505,505,0
|
|
20250110,171300,32265166,505,505,505,505,0
|
|
20250110,171200,32265166,505,505,505,505,0
|
|
20250110,171100,32265166,505,505,505,505,0
|
|
20250110,171000,32265166,505,505,505,505,0
|
|
20250110,170900,32265166,505,505,505,505,0
|
|
20250110,170800,32265166,505,505,505,505,0
|
|
20250110,170700,32265166,505,505,505,505,0
|
|
20250110,170600,32265166,505,505,505,505,0
|
|
20250110,170500,32265166,505,505,505,505,901
|
|
20250110,170400,32265166,505,505,505,505,0
|
|
20250110,170300,32265166,505,505,505,505,0
|
|
20250110,170200,32265166,505,505,505,505,0
|
|
20250110,170100,32265166,505,505,505,505,0
|
|
20250110,170000,32265166,505,505,505,505,0
|
|
20250110,165900,32265166,505,505,505,505,0
|
|
20250110,165800,32265166,505,505,505,505,0
|
|
20250110,165700,32265166,505,505,505,505,0
|
|
20250110,165600,32265166,505,505,505,505,0
|
|
20250110,165500,32265166,505,505,505,505,0
|
|
20250110,165400,32265166,505,505,505,505,0
|
|
20250110,165300,32265166,505,505,505,505,0
|
|
20250110,165200,32265166,505,505,505,505,0
|
|
20250110,165100,32265166,505,505,505,505,0
|
|
20250110,165000,32265166,505,505,505,505,0
|
|
20250110,164900,32265166,505,505,505,505,0
|
|
20250110,164800,32265166,505,505,505,505,0
|
|
20250110,164700,32265166,505,505,505,505,0
|
|
20250110,164600,32265166,505,505,505,505,0
|
|
20250110,164500,32265166,505,505,505,505,0
|
|
20250110,164400,32265166,505,505,505,505,0
|
|
20250110,164300,32265166,505,505,505,505,0
|
|
20250110,164200,32265166,505,505,505,505,0
|
|
20250110,164100,32265166,505,505,505,505,0
|
|
20250110,164000,32265166,505,505,505,505,0
|
|
20250110,163900,32265166,505,505,505,505,0
|
|
20250110,163800,32265166,505,505,505,505,0
|
|
20250110,163700,32265166,505,505,505,505,0
|
|
20250110,163600,32265166,505,505,505,505,0
|
|
20250110,163500,32265166,505,505,505,505,901
|
|
20250110,163400,32265166,505,505,505,505,0
|
|
20250110,163300,32265166,505,505,505,505,0
|
|
20250110,163200,32265166,505,505,505,505,0
|
|
20250110,163100,32265166,505,505,505,505,0
|
|
20250110,163000,32265166,505,505,505,505,0
|
|
20250110,162900,32265166,505,505,505,505,0
|
|
20250110,162800,32265166,505,505,505,505,0
|
|
20250110,162700,32265166,505,505,505,505,0
|
|
20250110,162600,32265166,505,505,505,505,0
|
|
20250110,162500,32265166,505,505,505,505,0
|
|
20250110,162400,32265166,505,505,505,505,0
|
|
20250110,162300,32265166,505,505,505,505,0
|
|
20250110,162200,32265166,505,505,505,505,0
|
|
20250110,162100,32265166,505,505,505,505,0
|
|
20250110,162000,32265166,505,505,505,505,0
|
|
20250110,161900,32265166,505,505,505,505,0
|
|
20250110,161800,32265166,505,505,505,505,0
|
|
20250110,161700,32265166,505,505,505,505,0
|
|
20250110,161600,32265166,505,505,505,505,0
|
|
20250110,161500,32265166,505,505,505,505,0
|
|
20250110,161400,32265166,505,505,505,505,0
|
|
20250110,161300,32265166,505,505,505,505,0
|
|
20250110,161200,32265166,505,505,505,505,0
|
|
20250110,161100,32265166,505,505,505,505,0
|
|
20250110,161000,32265166,505,505,505,505,0
|
|
20250110,160900,32265166,505,505,505,505,0
|
|
20250110,160800,32265166,505,505,505,505,0
|
|
20250110,160700,32265166,505,505,505,505,0
|
|
20250110,160600,32265166,505,505,505,505,0
|
|
20250110,160500,32265166,505,505,505,505,901
|
|
20250110,160400,32265166,505,505,505,505,0
|
|
20250110,160300,32265166,505,505,505,505,0
|
|
20250110,160200,32265166,505,505,505,505,0
|
|
20250110,160100,32265166,505,505,505,505,0
|
|
20250110,160000,32265166,505,505,505,505,0
|
|
20250110,155900,32265166,505,505,505,505,0
|
|
20250110,155800,32265166,505,505,505,505,0
|
|
20250110,155700,32265166,505,505,505,505,0
|
|
20250110,155600,32265166,505,505,505,505,0
|
|
20250110,155500,32265166,505,505,505,505,0
|
|
20250110,155400,32265166,505,505,505,505,0
|
|
20250110,155300,32265166,505,505,505,505,0
|
|
20250110,155200,32265166,505,505,505,505,0
|
|
20250110,155100,32265166,505,505,505,505,0
|
|
20250110,155000,32265166,505,505,505,505,0
|
|
20250110,154900,32265166,505,505,505,505,0
|
|
20250110,154800,32265166,505,505,505,505,0
|
|
20250110,154700,32265166,505,505,505,505,0
|
|
20250110,154600,32265166,505,505,505,505,0
|
|
20250110,154500,32265166,505,505,505,505,0
|
|
20250110,154400,32265166,505,505,505,505,0
|
|
20250110,154300,32265166,505,505,505,505,0
|
|
20250110,154200,32265166,505,505,505,505,0
|
|
20250110,154100,32265166,505,505,505,505,0
|
|
20250110,154000,32265166,505,505,505,505,0
|
|
20250110,153900,32265166,505,505,505,505,0
|
|
20250110,153800,32265166,505,505,505,505,0
|
|
20250110,153700,32265166,505,505,505,505,0
|
|
20250110,153600,32265166,505,505,505,505,0
|
|
20250110,153500,32265166,505,505,505,505,901
|
|
20250110,153400,32265166,505,505,505,505,0
|
|
20250110,153300,32265166,505,505,505,505,0
|
|
20250110,153200,32265166,505,505,505,505,0
|
|
20250110,153100,32265166,505,505,505,505,0
|
|
20250110,153000,32265166,505,505,505,505,901
|
|
20250110,152900,31810161,503,503,503,503,0
|
|
20250110,152800,31810161,503,503,503,503,0
|
|
20250110,152700,31810161,503,503,503,503,0
|
|
20250110,152600,31810161,503,503,503,503,0
|
|
20250110,152500,31810161,503,503,503,503,0
|
|
20250110,152400,31810161,503,503,503,503,0
|
|
20250110,152300,31810161,503,503,503,503,0
|
|
20250110,152200,31810161,503,503,503,503,0
|
|
20250110,152100,31810161,503,503,503,503,0
|
|
20250110,152000,31810161,503,503,503,503,0
|
|
20250110,151900,31810161,503,504,504,503,526
|
|
20250110,151800,31545351,503,504,504,503,216
|
|
20250110,151700,31436543,504,504,504,504,0
|
|
20250110,151600,31436543,504,504,504,504,53
|
|
20250110,151500,31409831,503,503,503,503,57
|
|
20250110,151400,31381160,503,503,503,503,57
|
|
20250110,151300,31352489,503,503,503,503,537
|
|
20250110,151200,31082378,503,503,503,503,0
|
|
20250110,151100,31082378,503,503,503,503,0
|
|
20250110,151000,31082378,503,503,503,503,0
|
|
20250110,150900,31082378,503,503,503,503,21
|
|
20250110,150800,31071815,503,503,503,503,0
|
|
20250110,150700,31071815,503,503,503,503,1
|
|
20250110,150600,31071312,503,503,503,503,0
|
|
20250110,150500,31071312,503,503,503,503,0
|
|
20250110,150400,31071312,503,503,503,503,0
|
|
20250110,150300,31071312,503,503,503,503,0
|
|
20250110,150200,31071312,503,503,503,503,0
|
|
20250110,150100,31071312,503,503,503,503,0
|
|
20250110,150000,31071312,503,503,503,503,0
|
|
20250110,145900,31071312,503,503,503,503,0
|
|
20250110,145800,31071312,503,503,503,503,0
|
|
20250110,145700,31071312,503,503,503,503,0
|
|
20250110,145600,31071312,503,503,503,503,0
|
|
20250110,145500,31071312,503,503,503,503,0
|
|
20250110,145400,31071312,503,503,503,503,0
|
|
20250110,145300,31071312,503,503,503,503,0
|
|
20250110,145200,31071312,503,503,503,503,0
|
|
20250110,145100,31071312,503,503,503,503,0
|
|
20250110,145000,31071312,503,503,503,503,0
|
|
20250110,144900,31071312,503,503,503,503,0
|
|
20250110,144800,31071312,503,503,503,503,0
|
|
20250110,144700,31071312,503,503,503,503,0
|
|
20250110,144600,31071312,503,503,503,503,3
|
|
20250110,144500,31069803,503,502,503,502,6
|
|
20250110,144400,31066786,503,503,503,503,0
|
|
20250110,144300,31066786,503,503,503,503,0
|
|
20250110,144200,31066786,503,503,503,503,0
|
|
20250110,144100,31066786,503,503,503,503,0
|
|
20250110,144000,31066786,503,503,503,503,0
|
|
20250110,143900,31066786,503,503,503,503,0
|
|
20250110,143800,31066786,503,503,503,503,1
|
|
20250110,143700,31066283,502,502,502,502,0
|
|
20250110,143600,31066283,502,502,502,502,50
|
|
20250110,143500,31041183,503,503,503,503,0
|
|
20250110,143400,31041183,503,503,503,503,0
|
|
20250110,143300,31041183,503,503,503,503,0
|
|
20250110,143200,31041183,503,503,503,503,8
|
|
20250110,143100,31037159,502,502,502,502,1
|
|
20250110,143000,31036657,503,503,503,503,0
|
|
20250110,142900,31036657,503,503,503,503,0
|
|
20250110,142800,31036657,503,503,503,503,5
|
|
20250110,142700,31034142,502,502,502,502,1
|
|
20250110,142600,31033640,502,502,502,502,0
|
|
20250110,142500,31033640,502,502,502,502,0
|
|
20250110,142400,31033640,502,502,502,502,1662
|
|
20250110,142300,30199316,501,501,501,501,1
|
|
20250110,142200,30198815,502,502,502,502,339
|
|
20250110,142100,30028637,502,502,502,502,0
|
|
20250110,142000,30028637,502,502,502,502,0
|
|
20250110,141900,30028637,502,502,502,502,0
|
|
20250110,141800,30028637,502,502,502,502,0
|
|
20250110,141700,30028637,502,502,502,502,0
|
|
20250110,141600,30028637,502,502,502,502,0
|
|
20250110,141500,30028637,502,502,502,502,0
|
|
20250110,141400,30028637,502,502,502,502,0
|
|
20250110,141300,30028637,502,502,502,502,0
|
|
20250110,141200,30028637,502,502,502,502,0
|
|
20250110,141100,30028637,502,502,502,502,0
|
|
20250110,141000,30028637,502,502,502,502,0
|
|
20250110,140900,30028637,502,502,502,502,0
|
|
20250110,140800,30028637,502,502,502,502,0
|
|
20250110,140700,30028637,502,502,502,502,1
|
|
20250110,140600,30028135,503,503,503,503,0
|
|
20250110,140500,30028135,503,503,503,503,0
|
|
20250110,140400,30028135,503,503,503,503,0
|
|
20250110,140300,30028135,503,503,503,503,0
|
|
20250110,140200,30028135,503,503,503,503,1
|
|
20250110,140100,30027632,503,504,504,503,2464
|
|
20250110,140000,28785777,506,506,506,506,2
|
|
20250110,135900,28784765,505,504,505,504,2
|
|
20250110,135800,28783756,507,504,507,504,4
|
|
20250110,135700,28781734,507,507,507,507,0
|
|
20250110,135600,28781734,507,505,507,505,3
|
|
20250110,135500,28780216,504,504,504,504,0
|
|
20250110,135400,28780216,504,504,504,504,1
|
|
20250110,135300,28779712,506,506,506,506,1
|
|
20250110,135200,28779206,506,504,506,504,1600
|
|
20250110,135100,27972607,506,505,506,505,5
|
|
20250110,135000,27970078,505,505,505,505,0
|
|
20250110,134900,27970078,505,505,505,505,0
|
|
20250110,134800,27970078,505,505,505,505,0
|
|
20250110,134700,27970078,505,505,505,505,0
|
|
20250110,134600,27970078,505,505,505,505,1
|
|
20250110,134500,27969573,506,506,506,506,0
|
|
20250110,134400,27969573,506,506,506,506,0
|
|
20250110,134300,27969573,506,506,506,506,0
|
|
20250110,134200,27969573,506,506,506,506,0
|
|
20250110,134100,27969573,506,506,506,506,0
|
|
20250110,134000,27969573,506,507,507,506,155
|
|
20250110,133900,27890989,507,507,507,507,1
|
|
20250110,133800,27890482,507,507,507,507,0
|
|
20250110,133700,27890482,507,507,507,507,20
|
|
20250110,133600,27880342,507,507,507,507,100
|
|
20250110,133500,27829642,506,506,506,506,1
|
|
20250110,133400,27829136,507,507,507,507,0
|
|
20250110,133300,27829136,507,507,507,507,0
|
|
20250110,133200,27829136,507,507,507,507,1
|
|
20250110,133100,27828629,506,506,506,506,0
|
|
20250110,133000,27828629,506,506,506,506,0
|
|
20250110,132900,27828629,506,506,506,506,0
|
|
20250110,132800,27828629,506,506,506,506,0
|
|
20250110,132700,27828629,506,506,506,506,0
|
|
20250110,132600,27828629,506,506,506,506,151
|
|
20250110,132500,27752223,505,505,505,505,1
|
|
20250110,132400,27751718,505,505,505,505,0
|
|
20250110,132300,27751718,505,505,505,505,0
|
|
20250110,132200,27751718,505,505,505,505,0
|
|
20250110,132100,27751718,505,505,505,505,0
|
|
20250110,132000,27751718,505,505,505,505,0
|
|
20250110,131900,27751718,505,505,505,505,200
|
|
20250110,131800,27650718,507,507,507,507,0
|
|
20250110,131700,27650718,507,507,507,507,0
|
|
20250110,131600,27650718,507,507,507,507,0
|
|
20250110,131500,27650718,507,507,507,507,0
|
|
20250110,131400,27650718,507,507,507,507,0
|
|
20250110,131300,27650718,507,507,507,507,0
|
|
20250110,131200,27650718,507,506,507,506,4001
|
|
20250110,131100,25623329,505,505,505,505,0
|
|
20250110,131000,25623329,505,505,505,505,0
|
|
20250110,130900,25623329,505,505,505,505,0
|
|
20250110,130800,25623329,505,505,505,505,0
|
|
20250110,130700,25623329,505,505,505,505,0
|
|
20250110,130600,25623329,505,505,505,505,0
|
|
20250110,130500,25623329,505,505,505,505,0
|
|
20250110,130400,25623329,505,505,505,505,0
|
|
20250110,130300,25623329,505,505,505,505,0
|
|
20250110,130200,25623329,505,505,505,505,0
|
|
20250110,130100,25623329,505,505,505,505,0
|
|
20250110,130000,25623329,505,505,505,505,0
|
|
20250110,125900,25623329,505,505,505,505,0
|
|
20250110,125800,25623329,505,505,505,505,0
|
|
20250110,125700,25623329,505,505,505,505,0
|
|
20250110,125600,25623329,505,505,505,505,0
|
|
20250110,125500,25623329,505,505,505,505,0
|
|
20250110,125400,25623329,505,505,505,505,0
|
|
20250110,125300,25623329,505,505,505,505,0
|
|
20250110,125200,25623329,505,505,505,505,0
|
|
20250110,125100,25623329,505,505,505,505,0
|
|
20250110,125000,25623329,505,504,505,504,187
|
|
20250110,124900,25528895,505,505,505,505,0
|
|
20250110,124800,25528895,505,505,505,505,0
|
|
20250110,124700,25528895,505,505,505,505,101
|
|
20250110,124600,25477890,505,505,505,505,100
|
|
20250110,124500,25427390,505,505,505,505,3
|
|
20250110,124400,25425875,505,505,505,505,10
|
|
20250110,124300,25420825,505,505,505,505,0
|
|
20250110,124200,25420825,505,505,505,505,0
|
|
20250110,124100,25420825,505,505,505,505,0
|
|
20250110,124000,25420825,505,505,505,505,0
|
|
20250110,123900,25420825,505,505,505,505,0
|
|
20250110,123800,25420825,505,505,505,505,0
|
|
20250110,123700,25420825,505,505,505,505,1
|
|
20250110,123600,25420320,506,506,506,506,0
|
|
20250110,123500,25420320,506,506,506,506,0
|
|
20250110,123400,25420320,506,506,506,506,0
|
|
20250110,123300,25420320,506,506,506,506,0
|
|
20250110,123200,25420320,506,506,506,506,0
|
|
20250110,123100,25420320,506,506,506,506,1
|
|
20250110,123000,25419814,506,506,506,506,1
|
|
20250110,122900,25419308,505,505,505,505,0
|
|
20250110,122800,25419308,505,505,505,505,0
|
|
20250110,122700,25419308,505,505,505,505,0
|
|
20250110,122600,25419308,505,505,505,505,0
|
|
20250110,122500,25419308,505,505,505,505,0
|
|
20250110,122400,25419308,505,505,505,505,0
|
|
20250110,122300,25419308,505,505,505,505,1
|
|
20250110,122200,25418803,505,505,505,505,1
|
|
20250110,122100,25418298,505,505,505,505,0
|
|
20250110,122000,25418298,505,505,505,505,112
|
|
20250110,121900,25361738,506,506,506,506,12
|
|
20250110,121800,25355666,505,505,505,505,8
|
|
20250110,121700,25351626,505,505,505,505,1
|
|
20250110,121600,25351121,505,505,505,505,5
|
|
20250110,121500,25348596,506,506,506,506,0
|
|
20250110,121400,25348596,506,505,506,505,1279
|
|
20250110,121300,24701732,504,503,504,503,189
|
|
20250110,121200,24606477,504,504,504,504,256
|
|
20250110,121100,24477453,504,504,504,504,0
|
|
20250110,121000,24477453,504,503,504,503,101
|
|
20250110,120900,24426649,503,503,503,503,1
|
|
20250110,120800,24426146,504,504,504,504,0
|
|
20250110,120700,24426146,504,504,504,504,0
|
|
20250110,120600,24426146,504,504,504,504,0
|
|
20250110,120500,24426146,504,504,504,504,0
|
|
20250110,120400,24426146,504,504,504,504,0
|
|
20250110,120300,24426146,504,504,504,504,0
|
|
20250110,120200,24426146,504,504,504,504,0
|
|
20250110,120100,24426146,504,504,504,504,0
|
|
20250110,120000,24426146,504,504,504,504,0
|
|
20250110,115900,24426146,504,504,504,504,0
|
|
20250110,115800,24426146,504,504,504,504,1
|
|
20250110,115700,24425642,505,505,505,505,0
|
|
20250110,115600,24425642,505,505,505,505,0
|
|
20250110,115500,24425642,505,505,505,505,0
|
|
20250110,115400,24425642,505,505,505,505,0
|
|
20250110,115300,24425642,505,505,505,505,0
|
|
20250110,115200,24425642,505,505,505,505,0
|
|
20250110,115100,24425642,505,505,505,505,0
|
|
20250110,115000,24425642,505,505,505,505,0
|
|
20250110,114900,24425642,505,505,505,505,0
|
|
20250110,114800,24425642,505,505,505,505,0
|
|
20250110,114700,24425642,505,505,505,505,0
|
|
20250110,114600,24425642,505,505,505,505,0
|
|
20250110,114500,24425642,505,505,505,505,0
|
|
20250110,114400,24425642,505,505,505,505,0
|
|
20250110,114300,24425642,505,505,505,505,0
|
|
20250110,114200,24425642,505,504,505,504,3
|
|
20250110,114100,24424129,504,504,504,504,0
|
|
20250110,114000,24424129,504,504,504,504,0
|
|
20250110,113900,24424129,504,504,504,504,0
|
|
20250110,113800,24424129,504,503,504,503,1000
|
|
20250110,113700,23920229,502,502,502,502,0
|
|
20250110,113600,23920229,502,502,502,502,0
|
|
20250110,113500,23920229,502,502,502,502,0
|
|
20250110,113400,23920229,502,503,503,502,3
|
|
20250110,113300,23918721,503,504,504,503,105
|
|
20250110,113200,23865806,504,504,504,504,15
|
|
20250110,113100,23858246,504,504,504,504,1
|
|
20250110,113000,23857742,504,504,504,504,1
|
|
20250110,112900,23857238,506,506,506,506,0
|
|
20250110,112800,23857238,506,506,506,506,0
|
|
20250110,112700,23857238,506,506,506,506,0
|
|
20250110,112600,23857238,506,506,506,506,0
|
|
20250110,112500,23857238,506,505,506,505,3000
|
|
20250110,112400,22339239,506,504,506,504,3
|
|
20250110,112300,22337724,506,504,506,504,59
|
|
20250110,112200,22307876,504,504,505,504,1001
|
|
20250110,112100,21802373,505,503,505,503,5000
|
|
20250110,112000,19282726,503,503,503,503,200
|
|
20250110,111900,19182126,503,503,503,503,0
|
|
20250110,111800,19182126,503,503,503,503,0
|
|
20250110,111700,19182126,503,503,503,503,0
|
|
20250110,111600,19182126,503,503,503,503,0
|
|
20250110,111500,19182126,503,503,503,503,0
|
|
20250110,111400,19182126,503,502,503,502,2
|
|
20250110,111300,19181121,503,503,503,503,0
|
|
20250110,111200,19181121,503,503,503,503,0
|
|
20250110,111100,19181121,503,503,503,503,0
|
|
20250110,111000,19181121,503,503,503,503,1
|
|
20250110,110900,19180618,502,502,502,502,300
|
|
20250110,110800,19030018,501,501,501,501,0
|
|
20250110,110700,19030018,501,501,501,501,0
|
|
20250110,110600,19030018,501,501,501,501,0
|
|
20250110,110500,19030018,501,502,502,501,2
|
|
20250110,110400,19029015,502,502,502,502,0
|
|
20250110,110300,19029015,502,501,502,501,61
|
|
20250110,110200,18998444,501,501,501,501,10
|
|
20250110,110100,18993434,501,501,501,501,1
|
|
20250110,110000,18992933,500,500,500,500,0
|
|
20250110,105900,18992933,500,500,500,500,0
|
|
20250110,105800,18992933,500,500,500,500,0
|
|
20250110,105700,18992933,500,500,500,500,923
|
|
20250110,105600,18531433,500,500,500,500,0
|
|
20250110,105500,18531433,500,500,500,500,1649
|
|
20250110,105400,17706933,502,502,502,502,0
|
|
20250110,105300,17706933,502,502,502,502,0
|
|
20250110,105200,17706933,502,502,502,502,0
|
|
20250110,105100,17706933,502,502,502,502,0
|
|
20250110,105000,17706933,502,502,502,502,0
|
|
20250110,104900,17706933,502,502,502,502,0
|
|
20250110,104800,17706933,502,502,502,502,0
|
|
20250110,104700,17706933,502,501,502,501,150
|
|
20250110,104600,17631683,498,500,500,498,508
|
|
20250110,104500,17378457,500,500,500,500,1
|
|
20250110,104400,17377957,500,500,500,500,1
|
|
20250110,104300,17377457,502,502,502,502,0
|
|
20250110,104200,17377457,502,502,502,502,0
|
|
20250110,104100,17377457,502,501,502,501,102
|
|
20250110,104000,17326254,502,502,502,502,0
|
|
20250110,103900,17326254,502,502,502,502,0
|
|
20250110,103800,17326254,502,502,502,502,2
|
|
20250110,103700,17325250,504,504,504,504,0
|
|
20250110,103600,17325250,504,504,504,504,0
|
|
20250110,103500,17325250,504,504,504,504,0
|
|
20250110,103400,17325250,504,504,504,504,0
|
|
20250110,103300,17325250,504,504,504,504,0
|
|
20250110,103200,17325250,504,504,504,504,0
|
|
20250110,103100,17325250,504,504,504,504,0
|
|
20250110,103000,17325250,504,504,504,504,0
|
|
20250110,102900,17325250,504,504,504,504,1
|
|
20250110,102800,17324746,504,504,504,504,0
|
|
20250110,102700,17324746,504,504,504,504,0
|
|
20250110,102600,17324746,504,504,504,504,0
|
|
20250110,102500,17324746,504,504,504,504,0
|
|
20250110,102400,17324746,504,504,504,504,0
|
|
20250110,102300,17324746,504,504,504,504,0
|
|
20250110,102200,17324746,504,504,504,504,0
|
|
20250110,102100,17324746,504,504,504,504,0
|
|
20250110,102000,17324746,504,504,504,504,0
|
|
20250110,101900,17324746,504,504,504,504,0
|
|
20250110,101800,17324746,504,504,504,504,0
|
|
20250110,101700,17324746,504,504,504,504,2
|
|
20250110,101600,17323738,504,504,504,504,0
|
|
20250110,101500,17323738,504,504,504,504,0
|
|
20250110,101400,17323738,504,504,504,504,0
|
|
20250110,101300,17323738,504,504,504,504,50
|
|
20250110,101200,17298538,502,504,504,502,301
|
|
20250110,101100,17147434,504,504,504,504,3
|
|
20250110,101000,17145922,505,505,505,505,0
|
|
20250110,100900,17145922,505,505,505,505,0
|
|
20250110,100800,17145922,505,504,505,504,2
|
|
20250110,100700,17144913,502,504,505,502,3
|
|
20250110,100600,17143402,502,502,502,502,1
|
|
20250110,100500,17142900,505,504,505,504,2
|
|
20250110,100400,17141891,506,504,506,504,3
|
|
20250110,100300,17140376,504,504,504,504,0
|
|
20250110,100200,17140376,504,504,506,504,5
|
|
20250110,100100,17137853,502,502,502,502,8340
|
|
20250110,100000,12951173,502,502,502,502,1
|
|
20250110,095900,12950671,505,504,505,504,2
|
|
20250110,095800,12949662,503,504,506,503,230
|
|
20250110,095700,12833853,501,501,501,501,12
|
|
20250110,095600,12827841,504,500,504,500,10367
|
|
20250110,095500,7644327,500,500,500,500,0
|
|
20250110,095400,7644327,500,500,500,500,0
|
|
20250110,095300,7644327,500,501,501,499,11728
|
|
20250110,095200,1790245,504,501,504,501,15
|
|
20250110,095100,1782721,502,502,502,502,0
|
|
20250110,095000,1782721,502,502,502,502,0
|
|
20250110,094900,1782721,502,504,504,502,14
|
|
20250110,094800,1775677,504,504,504,504,0
|
|
20250110,094700,1775677,504,504,504,504,0
|
|
20250110,094600,1775677,504,504,504,504,0
|
|
20250110,094500,1775677,504,504,504,504,0
|
|
20250110,094400,1775677,504,504,504,504,3
|
|
20250110,094300,1774165,504,501,507,501,1206
|
|
20250110,094200,1165117,499,501,501,499,501
|
|
20250110,094100,915116,499,501,501,499,1000
|
|
20250110,094000,415355,503,503,503,503,0
|
|
20250110,093900,415355,503,503,503,503,0
|
|
20250110,093800,415355,503,502,503,502,100
|
|
20250110,093700,365057,503,503,503,503,10
|
|
20250110,093600,360027,503,503,503,503,0
|
|
20250110,093500,360027,503,503,503,503,0
|
|
20250110,093400,360027,503,503,503,503,1
|
|
20250110,093300,359524,503,503,503,503,1
|
|
20250110,093200,359021,501,503,503,501,201
|
|
20250110,093100,258318,503,503,503,503,0
|
|
20250110,093000,258318,503,503,503,503,0
|
|
20250110,092900,258318,503,502,503,502,200
|
|
20250110,092800,157816,502,502,502,502,0
|
|
20250110,092700,157816,502,502,502,502,0
|
|
20250110,092600,157816,502,502,502,502,0
|
|
20250110,092500,157816,502,502,502,502,0
|
|
20250110,092400,157816,502,502,502,502,15
|
|
20250110,092300,150286,503,503,503,503,0
|
|
20250110,092200,150286,503,503,503,503,0
|
|
20250110,092100,150286,503,503,503,503,0
|
|
20250110,092000,150286,503,503,503,503,0
|
|
20250110,091900,150286,503,503,503,503,0
|
|
20250110,091800,150286,503,503,503,503,0
|
|
20250110,091700,150286,503,503,503,503,0
|
|
20250110,091600,150286,503,503,503,503,0
|
|
20250110,091500,150286,503,503,503,503,0
|
|
20250110,091400,150286,503,503,503,503,0
|
|
20250110,091300,150286,503,503,503,503,148
|
|
20250110,091200,75842,505,505,505,505,1
|
|
20250110,091100,75337,507,507,507,507,0
|
|
20250110,091000,75337,507,507,507,507,0
|
|
20250110,090900,75337,507,507,507,507,0
|
|
20250110,090800,75337,507,507,507,507,0
|
|
20250110,090700,75337,507,507,507,507,0
|
|
20250110,090600,75337,507,507,507,507,0
|
|
20250110,090500,75337,507,507,507,507,0
|
|
20250110,090400,75337,507,507,507,507,0
|
|
20250110,090300,75337,507,507,507,507,0
|
|
20250110,090200,75337,507,502,507,502,40
|
|
20250110,090100,55220,502,502,502,502,0
|
|
20250110,090000,55220,502,502,502,502,110
|