578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,183500,20910808,501,501,501,501,406
|
|
20250113,183400,20910808,501,501,501,501,0
|
|
20250113,183300,20910808,501,501,501,501,0
|
|
20250113,183200,20910808,501,501,501,501,0
|
|
20250113,183100,20910808,501,501,501,501,0
|
|
20250113,183000,20910808,501,501,501,501,0
|
|
20250113,182900,20910808,501,501,501,501,0
|
|
20250113,182800,20910808,501,501,501,501,0
|
|
20250113,182700,20910808,501,501,501,501,0
|
|
20250113,182600,20910808,501,501,501,501,0
|
|
20250113,182500,20910808,501,501,501,501,0
|
|
20250113,182400,20910808,501,501,501,501,0
|
|
20250113,182300,20910808,501,501,501,501,0
|
|
20250113,182200,20910808,501,501,501,501,0
|
|
20250113,182100,20910808,501,501,501,501,0
|
|
20250113,182000,20910808,501,501,501,501,0
|
|
20250113,181900,20910808,501,501,501,501,0
|
|
20250113,181800,20910808,501,501,501,501,0
|
|
20250113,181700,20910808,501,501,501,501,0
|
|
20250113,181600,20910808,501,501,501,501,0
|
|
20250113,181500,20910808,501,501,501,501,0
|
|
20250113,181400,20910808,501,501,501,501,0
|
|
20250113,181300,20910808,501,501,501,501,0
|
|
20250113,181200,20910808,501,501,501,501,0
|
|
20250113,181100,20910808,501,501,501,501,0
|
|
20250113,181000,20910808,501,501,501,501,0
|
|
20250113,180900,20910808,501,501,501,501,0
|
|
20250113,180800,20910808,501,501,501,501,0
|
|
20250113,180700,20910808,501,501,501,501,0
|
|
20250113,180600,20910808,501,501,501,501,0
|
|
20250113,180500,20910808,501,501,501,501,406
|
|
20250113,180400,20910808,501,501,501,501,0
|
|
20250113,180300,20910808,501,501,501,501,0
|
|
20250113,180200,20910808,501,501,501,501,0
|
|
20250113,180100,20910808,501,501,501,501,0
|
|
20250113,180000,20910808,501,501,501,501,0
|
|
20250113,175900,20910808,501,501,501,501,0
|
|
20250113,175800,20910808,501,501,501,501,0
|
|
20250113,175700,20910808,501,501,501,501,0
|
|
20250113,175600,20910808,501,501,501,501,0
|
|
20250113,175500,20910808,501,501,501,501,0
|
|
20250113,175400,20910808,501,501,501,501,0
|
|
20250113,175300,20910808,501,501,501,501,0
|
|
20250113,175200,20910808,501,501,501,501,0
|
|
20250113,175100,20910808,501,501,501,501,0
|
|
20250113,175000,20910808,501,501,501,501,0
|
|
20250113,174900,20910808,501,501,501,501,0
|
|
20250113,174800,20910808,501,501,501,501,0
|
|
20250113,174700,20910808,501,501,501,501,0
|
|
20250113,174600,20910808,501,501,501,501,0
|
|
20250113,174500,20910808,501,501,501,501,0
|
|
20250113,174400,20910808,501,501,501,501,0
|
|
20250113,174300,20910808,501,501,501,501,0
|
|
20250113,174200,20910808,501,501,501,501,0
|
|
20250113,174100,20910808,501,501,501,501,0
|
|
20250113,174000,20910808,501,501,501,501,0
|
|
20250113,173900,20910808,501,501,501,501,0
|
|
20250113,173800,20910808,501,501,501,501,0
|
|
20250113,173700,20910808,501,501,501,501,0
|
|
20250113,173600,20910808,501,501,501,501,0
|
|
20250113,173500,20910808,501,501,501,501,406
|
|
20250113,173400,20910808,501,501,501,501,0
|
|
20250113,173300,20910808,501,501,501,501,0
|
|
20250113,173200,20910808,501,501,501,501,0
|
|
20250113,173100,20910808,501,501,501,501,0
|
|
20250113,173000,20910808,501,501,501,501,0
|
|
20250113,172900,20910808,501,501,501,501,0
|
|
20250113,172800,20910808,501,501,501,501,0
|
|
20250113,172700,20910808,501,501,501,501,0
|
|
20250113,172600,20910808,501,501,501,501,0
|
|
20250113,172500,20910808,501,501,501,501,0
|
|
20250113,172400,20910808,501,501,501,501,0
|
|
20250113,172300,20910808,501,501,501,501,0
|
|
20250113,172200,20910808,501,501,501,501,0
|
|
20250113,172100,20910808,501,501,501,501,0
|
|
20250113,172000,20910808,501,501,501,501,0
|
|
20250113,171900,20910808,501,501,501,501,0
|
|
20250113,171800,20910808,501,501,501,501,0
|
|
20250113,171700,20910808,501,501,501,501,0
|
|
20250113,171600,20910808,501,501,501,501,0
|
|
20250113,171500,20910808,501,501,501,501,0
|
|
20250113,171400,20910808,501,501,501,501,0
|
|
20250113,171300,20910808,501,501,501,501,0
|
|
20250113,171200,20910808,501,501,501,501,0
|
|
20250113,171100,20910808,501,501,501,501,0
|
|
20250113,171000,20910808,501,501,501,501,0
|
|
20250113,170900,20910808,501,501,501,501,0
|
|
20250113,170800,20910808,501,501,501,501,0
|
|
20250113,170700,20910808,501,501,501,501,0
|
|
20250113,170600,20910808,501,501,501,501,0
|
|
20250113,170500,20910808,501,501,501,501,406
|
|
20250113,170400,20910808,501,501,501,501,0
|
|
20250113,170300,20910808,501,501,501,501,0
|
|
20250113,170200,20910808,501,501,501,501,0
|
|
20250113,170100,20910808,501,501,501,501,0
|
|
20250113,170000,20910808,501,501,501,501,0
|
|
20250113,165900,20910808,501,501,501,501,0
|
|
20250113,165800,20910808,501,501,501,501,0
|
|
20250113,165700,20910808,501,501,501,501,0
|
|
20250113,165600,20910808,501,501,501,501,0
|
|
20250113,165500,20910808,501,501,501,501,0
|
|
20250113,165400,20910808,501,501,501,501,0
|
|
20250113,165300,20910808,501,501,501,501,0
|
|
20250113,165200,20910808,501,501,501,501,0
|
|
20250113,165100,20910808,501,501,501,501,0
|
|
20250113,165000,20910808,501,501,501,501,0
|
|
20250113,164900,20910808,501,501,501,501,0
|
|
20250113,164800,20910808,501,501,501,501,0
|
|
20250113,164700,20910808,501,501,501,501,0
|
|
20250113,164600,20910808,501,501,501,501,0
|
|
20250113,164500,20910808,501,501,501,501,0
|
|
20250113,164400,20910808,501,501,501,501,0
|
|
20250113,164300,20910808,501,501,501,501,0
|
|
20250113,164200,20910808,501,501,501,501,0
|
|
20250113,164100,20910808,501,501,501,501,0
|
|
20250113,164000,20910808,501,501,501,501,0
|
|
20250113,163900,20910808,501,501,501,501,0
|
|
20250113,163800,20910808,501,501,501,501,0
|
|
20250113,163700,20910808,501,501,501,501,0
|
|
20250113,163600,20910808,501,501,501,501,0
|
|
20250113,163500,20910808,501,501,501,501,406
|
|
20250113,163400,20910808,501,501,501,501,0
|
|
20250113,163300,20910808,501,501,501,501,0
|
|
20250113,163200,20910808,501,501,501,501,0
|
|
20250113,163100,20910808,501,501,501,501,0
|
|
20250113,163000,20910808,501,501,501,501,0
|
|
20250113,162900,20910808,501,501,501,501,0
|
|
20250113,162800,20910808,501,501,501,501,0
|
|
20250113,162700,20910808,501,501,501,501,0
|
|
20250113,162600,20910808,501,501,501,501,0
|
|
20250113,162500,20910808,501,501,501,501,0
|
|
20250113,162400,20910808,501,501,501,501,0
|
|
20250113,162300,20910808,501,501,501,501,0
|
|
20250113,162200,20910808,501,501,501,501,0
|
|
20250113,162100,20910808,501,501,501,501,0
|
|
20250113,162000,20910808,501,501,501,501,0
|
|
20250113,161900,20910808,501,501,501,501,0
|
|
20250113,161800,20910808,501,501,501,501,0
|
|
20250113,161700,20910808,501,501,501,501,0
|
|
20250113,161600,20910808,501,501,501,501,0
|
|
20250113,161500,20910808,501,501,501,501,0
|
|
20250113,161400,20910808,501,501,501,501,0
|
|
20250113,161300,20910808,501,501,501,501,0
|
|
20250113,161200,20910808,501,501,501,501,0
|
|
20250113,161100,20910808,501,501,501,501,0
|
|
20250113,161000,20910808,501,501,501,501,0
|
|
20250113,160900,20910808,501,501,501,501,0
|
|
20250113,160800,20910808,501,501,501,501,0
|
|
20250113,160700,20910808,501,501,501,501,0
|
|
20250113,160600,20910808,501,501,501,501,0
|
|
20250113,160500,20910808,501,501,501,501,406
|
|
20250113,160400,20910808,501,501,501,501,0
|
|
20250113,160300,20910808,501,501,501,501,0
|
|
20250113,160200,20910808,501,501,501,501,0
|
|
20250113,160100,20910808,501,501,501,501,0
|
|
20250113,160000,20910808,501,501,501,501,0
|
|
20250113,155900,20910808,501,501,501,501,0
|
|
20250113,155800,20910808,501,501,501,501,0
|
|
20250113,155700,20910808,501,501,501,501,0
|
|
20250113,155600,20910808,501,501,501,501,0
|
|
20250113,155500,20910808,501,501,501,501,0
|
|
20250113,155400,20910808,501,501,501,501,0
|
|
20250113,155300,20910808,501,501,501,501,0
|
|
20250113,155200,20910808,501,501,501,501,0
|
|
20250113,155100,20910808,501,501,501,501,0
|
|
20250113,155000,20910808,501,501,501,501,0
|
|
20250113,154900,20910808,501,501,501,501,0
|
|
20250113,154800,20910808,501,501,501,501,0
|
|
20250113,154700,20910808,501,501,501,501,0
|
|
20250113,154600,20910808,501,501,501,501,0
|
|
20250113,154500,20910808,501,501,501,501,0
|
|
20250113,154400,20910808,501,501,501,501,0
|
|
20250113,154300,20910808,501,501,501,501,0
|
|
20250113,154200,20910808,501,501,501,501,0
|
|
20250113,154100,20910808,501,501,501,501,0
|
|
20250113,154000,20910808,501,501,501,501,0
|
|
20250113,153900,20910808,501,501,501,501,0
|
|
20250113,153800,20910808,501,501,501,501,0
|
|
20250113,153700,20910808,501,501,501,501,0
|
|
20250113,153600,20910808,501,501,501,501,0
|
|
20250113,153500,20910808,501,501,501,501,406
|
|
20250113,153400,20910808,501,501,501,501,0
|
|
20250113,153300,20910808,501,501,501,501,0
|
|
20250113,153200,20910808,501,501,501,501,0
|
|
20250113,153100,20910808,501,501,501,501,0
|
|
20250113,153000,20910808,501,501,501,501,406
|
|
20250113,152900,20707402,498,498,498,498,0
|
|
20250113,152800,20707402,498,498,498,498,0
|
|
20250113,152700,20707402,498,498,498,498,0
|
|
20250113,152600,20707402,498,498,498,498,0
|
|
20250113,152500,20707402,498,498,498,498,0
|
|
20250113,152400,20707402,498,498,498,498,0
|
|
20250113,152300,20707402,498,498,498,498,0
|
|
20250113,152200,20707402,498,498,498,498,0
|
|
20250113,152100,20707402,498,498,498,498,0
|
|
20250113,152000,20707402,498,498,498,498,0
|
|
20250113,151900,20707402,498,498,498,498,0
|
|
20250113,151800,20707402,498,498,498,498,0
|
|
20250113,151700,20707402,498,498,498,498,0
|
|
20250113,151600,20707402,498,498,498,498,138
|
|
20250113,151500,20638678,499,501,501,499,208
|
|
20250113,151400,20534878,500,500,500,500,0
|
|
20250113,151300,20534878,500,500,500,500,0
|
|
20250113,151200,20534878,500,500,500,500,0
|
|
20250113,151100,20534878,500,500,500,500,0
|
|
20250113,151000,20534878,500,500,500,500,0
|
|
20250113,150900,20534878,500,500,500,500,0
|
|
20250113,150800,20534878,500,500,500,500,0
|
|
20250113,150700,20534878,500,500,500,500,0
|
|
20250113,150600,20534878,500,500,500,500,1
|
|
20250113,150500,20534378,500,500,500,500,4
|
|
20250113,150400,20532378,502,502,502,502,0
|
|
20250113,150300,20532378,502,502,502,502,0
|
|
20250113,150200,20532378,502,502,502,502,0
|
|
20250113,150100,20532378,502,502,502,502,0
|
|
20250113,150000,20532378,502,502,502,502,0
|
|
20250113,145900,20532378,502,501,502,499,2059
|
|
20250113,145800,19504116,502,502,502,502,0
|
|
20250113,145700,19504116,502,502,502,502,0
|
|
20250113,145600,19504116,502,502,502,502,0
|
|
20250113,145500,19504116,502,502,502,502,0
|
|
20250113,145400,19504116,502,502,502,502,0
|
|
20250113,145300,19504116,502,502,502,502,0
|
|
20250113,145200,19504116,502,502,502,502,0
|
|
20250113,145100,19504116,502,502,502,502,0
|
|
20250113,145000,19504116,502,502,502,502,0
|
|
20250113,144900,19504116,502,502,502,502,0
|
|
20250113,144800,19504116,502,502,502,502,0
|
|
20250113,144700,19504116,502,502,502,502,0
|
|
20250113,144600,19504116,502,502,502,502,0
|
|
20250113,144500,19504116,502,502,502,502,0
|
|
20250113,144400,19504116,502,502,502,502,0
|
|
20250113,144300,19504116,502,502,502,502,0
|
|
20250113,144200,19504116,502,502,502,502,0
|
|
20250113,144100,19504116,502,502,502,502,0
|
|
20250113,144000,19504116,502,502,502,502,0
|
|
20250113,143900,19504116,502,502,502,502,0
|
|
20250113,143800,19504116,502,502,502,502,0
|
|
20250113,143700,19504116,502,502,502,502,0
|
|
20250113,143600,19504116,502,502,502,502,0
|
|
20250113,143500,19504116,502,502,502,502,0
|
|
20250113,143400,19504116,502,502,502,502,0
|
|
20250113,143300,19504116,502,502,502,502,0
|
|
20250113,143200,19504116,502,502,502,502,0
|
|
20250113,143100,19504116,502,502,502,502,0
|
|
20250113,143000,19504116,502,502,502,502,4
|
|
20250113,142900,19502108,502,502,502,502,9
|
|
20250113,142800,19497590,502,502,502,502,0
|
|
20250113,142700,19497590,502,502,502,502,0
|
|
20250113,142600,19497590,502,502,502,502,0
|
|
20250113,142500,19497590,502,502,502,502,0
|
|
20250113,142400,19497590,502,502,502,502,0
|
|
20250113,142300,19497590,502,502,502,502,0
|
|
20250113,142200,19497590,502,502,502,502,0
|
|
20250113,142100,19497590,502,502,502,502,0
|
|
20250113,142000,19497590,502,502,502,502,0
|
|
20250113,141900,19497590,502,502,502,502,0
|
|
20250113,141800,19497590,502,502,502,502,0
|
|
20250113,141700,19497590,502,502,502,502,5
|
|
20250113,141600,19495080,502,502,502,502,0
|
|
20250113,141500,19495080,502,502,502,502,0
|
|
20250113,141400,19495080,502,502,502,502,0
|
|
20250113,141300,19495080,502,501,502,501,3
|
|
20250113,141200,19493576,500,499,500,499,4434
|
|
20250113,141100,17281009,498,498,498,498,0
|
|
20250113,141000,17281009,498,499,499,498,148
|
|
20250113,140900,17207169,499,499,499,499,0
|
|
20250113,140800,17207169,499,499,499,499,0
|
|
20250113,140700,17207169,499,499,499,499,0
|
|
20250113,140600,17207169,499,498,499,498,685
|
|
20250113,140500,16865473,497,497,497,497,0
|
|
20250113,140400,16865473,497,497,497,497,0
|
|
20250113,140300,16865473,497,497,497,497,0
|
|
20250113,140200,16865473,497,497,497,497,0
|
|
20250113,140100,16865473,497,497,497,497,0
|
|
20250113,140000,16865473,497,497,497,497,0
|
|
20250113,135900,16865473,497,497,497,497,0
|
|
20250113,135800,16865473,497,497,497,497,0
|
|
20250113,135700,16865473,497,497,497,497,0
|
|
20250113,135600,16865473,497,497,497,497,0
|
|
20250113,135500,16865473,497,497,497,497,0
|
|
20250113,135400,16865473,497,497,497,497,0
|
|
20250113,135300,16865473,497,497,497,497,0
|
|
20250113,135200,16865473,497,497,497,497,2169
|
|
20250113,135100,15787480,497,497,497,497,0
|
|
20250113,135000,15787480,497,497,497,497,0
|
|
20250113,134900,15787480,497,497,497,497,0
|
|
20250113,134800,15787480,497,497,497,497,1
|
|
20250113,134700,15786983,497,497,497,497,2000
|
|
20250113,134600,14792983,497,497,497,497,1000
|
|
20250113,134500,14295983,497,497,497,497,0
|
|
20250113,134400,14295983,497,497,497,497,0
|
|
20250113,134300,14295983,497,497,497,497,0
|
|
20250113,134200,14295983,497,497,497,497,13
|
|
20250113,134100,14289522,497,497,497,497,13
|
|
20250113,134000,14283061,497,497,497,497,3
|
|
20250113,133900,14281570,497,498,498,497,6352
|
|
20250113,133800,11123626,497,497,497,497,0
|
|
20250113,133700,11123626,497,497,497,497,0
|
|
20250113,133600,11123626,497,497,497,497,0
|
|
20250113,133500,11123626,497,497,497,497,0
|
|
20250113,133400,11123626,497,497,497,497,0
|
|
20250113,133300,11123626,497,497,497,497,61
|
|
20250113,133200,11093309,498,498,498,498,6
|
|
20250113,133100,11090321,498,498,498,498,0
|
|
20250113,133000,11090321,498,498,498,498,0
|
|
20250113,132900,11090321,498,498,498,498,0
|
|
20250113,132800,11090321,498,498,498,498,0
|
|
20250113,132700,11090321,498,498,498,498,348
|
|
20250113,132600,10917017,497,497,497,497,796
|
|
20250113,132500,10521405,497,497,497,497,0
|
|
20250113,132400,10521405,497,497,497,497,0
|
|
20250113,132300,10521405,497,497,497,497,7
|
|
20250113,132200,10517926,497,497,497,497,220
|
|
20250113,132100,10408586,497,497,497,497,0
|
|
20250113,132000,10408586,497,497,497,497,0
|
|
20250113,131900,10408586,497,497,497,497,8
|
|
20250113,131800,10404610,497,497,497,497,487
|
|
20250113,131700,10162571,497,497,497,497,1734
|
|
20250113,131600,9300773,496,496,496,496,0
|
|
20250113,131500,9300773,496,496,496,496,0
|
|
20250113,131400,9300773,496,496,496,496,0
|
|
20250113,131300,9300773,496,496,496,496,64
|
|
20250113,131200,9269029,497,497,497,497,0
|
|
20250113,131100,9269029,497,497,497,497,0
|
|
20250113,131000,9269029,497,499,499,497,9748
|
|
20250113,130900,4420302,500,500,500,500,55
|
|
20250113,130800,4392802,501,501,501,501,0
|
|
20250113,130700,4392802,501,501,501,501,0
|
|
20250113,130600,4392802,501,501,501,501,0
|
|
20250113,130500,4392802,501,501,501,501,0
|
|
20250113,130400,4392802,501,501,501,501,0
|
|
20250113,130300,4392802,501,501,501,501,0
|
|
20250113,130200,4392802,501,501,501,501,0
|
|
20250113,130100,4392802,501,501,501,501,0
|
|
20250113,130000,4392802,501,501,501,501,0
|
|
20250113,125900,4392802,501,501,501,501,0
|
|
20250113,125800,4392802,501,501,501,501,0
|
|
20250113,125700,4392802,501,501,501,501,0
|
|
20250113,125600,4392802,501,501,501,501,1
|
|
20250113,125500,4392301,500,500,500,500,0
|
|
20250113,125400,4392301,500,500,500,500,1
|
|
20250113,125300,4391801,501,501,501,501,1
|
|
20250113,125200,4391300,499,499,499,499,0
|
|
20250113,125100,4391300,499,499,499,499,0
|
|
20250113,125000,4391300,499,501,502,499,1039
|
|
20250113,124900,3870072,499,499,499,499,0
|
|
20250113,124800,3870072,499,499,499,499,0
|
|
20250113,124700,3870072,499,499,499,499,0
|
|
20250113,124600,3870072,499,499,499,499,0
|
|
20250113,124500,3870072,499,499,499,499,0
|
|
20250113,124400,3870072,499,499,499,499,0
|
|
20250113,124300,3870072,499,499,499,499,0
|
|
20250113,124200,3870072,499,499,499,499,0
|
|
20250113,124100,3870072,499,499,499,499,0
|
|
20250113,124000,3870072,499,499,499,499,0
|
|
20250113,123900,3870072,499,499,499,499,0
|
|
20250113,123800,3870072,499,499,499,499,0
|
|
20250113,123700,3870072,499,499,499,499,0
|
|
20250113,123600,3870072,499,500,500,499,500
|
|
20250113,123500,3620528,502,502,502,502,0
|
|
20250113,123400,3620528,502,502,502,502,0
|
|
20250113,123300,3620528,502,502,502,502,0
|
|
20250113,123200,3620528,502,502,502,502,0
|
|
20250113,123100,3620528,502,502,502,502,0
|
|
20250113,123000,3620528,502,502,502,502,0
|
|
20250113,122900,3620528,502,502,502,502,0
|
|
20250113,122800,3620528,502,502,502,502,0
|
|
20250113,122700,3620528,502,502,502,502,0
|
|
20250113,122600,3620528,502,502,502,502,0
|
|
20250113,122500,3620528,502,502,502,502,0
|
|
20250113,122400,3620528,502,502,502,502,0
|
|
20250113,122300,3620528,502,502,502,502,0
|
|
20250113,122200,3620528,502,502,502,502,0
|
|
20250113,122100,3620528,502,502,502,502,0
|
|
20250113,122000,3620528,502,502,502,502,0
|
|
20250113,121900,3620528,502,502,502,502,0
|
|
20250113,121800,3620528,502,502,502,502,0
|
|
20250113,121700,3620528,502,502,502,502,0
|
|
20250113,121600,3620528,502,502,502,502,0
|
|
20250113,121500,3620528,502,502,502,502,0
|
|
20250113,121400,3620528,502,502,502,502,0
|
|
20250113,121300,3620528,502,502,502,502,10
|
|
20250113,121200,3615508,501,501,501,501,0
|
|
20250113,121100,3615508,501,501,501,501,0
|
|
20250113,121000,3615508,501,501,501,501,0
|
|
20250113,120900,3615508,501,501,501,501,0
|
|
20250113,120800,3615508,501,501,501,501,0
|
|
20250113,120700,3615508,501,501,501,501,32
|
|
20250113,120600,3599476,501,501,501,501,0
|
|
20250113,120500,3599476,501,501,501,501,0
|
|
20250113,120400,3599476,501,501,501,501,0
|
|
20250113,120300,3599476,501,501,501,501,0
|
|
20250113,120200,3599476,501,501,501,501,0
|
|
20250113,120100,3599476,501,501,501,501,0
|
|
20250113,120000,3599476,501,501,501,501,0
|
|
20250113,115900,3599476,501,501,501,501,0
|
|
20250113,115800,3599476,501,501,501,501,0
|
|
20250113,115700,3599476,501,501,501,501,0
|
|
20250113,115600,3599476,501,501,501,501,0
|
|
20250113,115500,3599476,501,501,501,501,0
|
|
20250113,115400,3599476,501,501,501,501,0
|
|
20250113,115300,3599476,501,501,501,501,200
|
|
20250113,115200,3499276,500,500,500,500,101
|
|
20250113,115100,3448776,500,500,500,500,0
|
|
20250113,115000,3448776,500,500,500,500,0
|
|
20250113,114900,3448776,500,500,500,500,0
|
|
20250113,114800,3448776,500,500,500,500,0
|
|
20250113,114700,3448776,500,500,500,500,0
|
|
20250113,114600,3448776,500,500,500,500,0
|
|
20250113,114500,3448776,500,500,500,500,11
|
|
20250113,114400,3443276,500,500,500,500,0
|
|
20250113,114300,3443276,500,500,500,500,0
|
|
20250113,114200,3443276,500,500,500,500,0
|
|
20250113,114100,3443276,500,500,500,500,0
|
|
20250113,114000,3443276,500,500,500,500,3
|
|
20250113,113900,3441776,500,500,500,500,0
|
|
20250113,113800,3441776,500,500,500,500,0
|
|
20250113,113700,3441776,500,500,500,500,41
|
|
20250113,113600,3421276,500,500,500,500,0
|
|
20250113,113500,3421276,500,501,501,500,27
|
|
20250113,113400,3407750,502,502,502,502,0
|
|
20250113,113300,3407750,502,502,502,502,0
|
|
20250113,113200,3407750,502,502,502,502,0
|
|
20250113,113100,3407750,502,502,502,502,0
|
|
20250113,113000,3407750,502,502,502,502,5
|
|
20250113,112900,3405240,500,500,500,500,0
|
|
20250113,112800,3405240,500,500,500,500,0
|
|
20250113,112700,3405240,500,500,500,500,0
|
|
20250113,112600,3405240,500,500,500,500,0
|
|
20250113,112500,3405240,500,500,500,500,0
|
|
20250113,112400,3405240,500,500,500,500,0
|
|
20250113,112300,3405240,500,500,500,500,0
|
|
20250113,112200,3405240,500,500,500,500,0
|
|
20250113,112100,3405240,500,501,501,500,500
|
|
20250113,112000,3155239,501,501,501,501,0
|
|
20250113,111900,3155239,501,502,502,501,455
|
|
20250113,111800,2927055,502,502,502,502,1
|
|
20250113,111700,2926553,502,502,502,502,0
|
|
20250113,111600,2926553,502,502,502,502,0
|
|
20250113,111500,2926553,502,502,502,502,0
|
|
20250113,111400,2926553,502,502,502,502,0
|
|
20250113,111300,2926553,502,502,502,502,61
|
|
20250113,111200,2895931,501,501,501,501,0
|
|
20250113,111100,2895931,501,501,501,501,0
|
|
20250113,111000,2895931,501,503,503,501,897
|
|
20250113,110900,2446443,503,503,503,503,0
|
|
20250113,110800,2446443,503,503,503,503,0
|
|
20250113,110700,2446443,503,503,503,503,0
|
|
20250113,110600,2446443,503,503,503,503,0
|
|
20250113,110500,2446443,503,503,503,503,0
|
|
20250113,110400,2446443,503,503,503,503,0
|
|
20250113,110300,2446443,503,503,503,503,0
|
|
20250113,110200,2446443,503,503,503,503,0
|
|
20250113,110100,2446443,503,503,503,503,0
|
|
20250113,110000,2446443,503,503,503,503,0
|
|
20250113,105900,2446443,503,503,503,503,0
|
|
20250113,105800,2446443,503,503,503,503,0
|
|
20250113,105700,2446443,503,503,503,503,0
|
|
20250113,105600,2446443,503,503,503,503,0
|
|
20250113,105500,2446443,503,503,503,503,0
|
|
20250113,105400,2446443,503,503,503,503,0
|
|
20250113,105300,2446443,503,503,503,503,0
|
|
20250113,105200,2446443,503,503,503,503,0
|
|
20250113,105100,2446443,503,503,503,503,0
|
|
20250113,105000,2446443,503,503,503,503,0
|
|
20250113,104900,2446443,503,503,503,503,0
|
|
20250113,104800,2446443,503,503,503,503,0
|
|
20250113,104700,2446443,503,503,503,503,0
|
|
20250113,104600,2446443,503,503,503,503,0
|
|
20250113,104500,2446443,503,503,503,503,0
|
|
20250113,104400,2446443,503,503,503,503,20
|
|
20250113,104300,2436383,504,504,504,504,0
|
|
20250113,104200,2436383,504,504,504,504,0
|
|
20250113,104100,2436383,504,504,504,504,0
|
|
20250113,104000,2436383,504,504,504,504,0
|
|
20250113,103900,2436383,504,504,504,504,0
|
|
20250113,103800,2436383,504,504,504,504,0
|
|
20250113,103700,2436383,504,504,504,504,200
|
|
20250113,103600,2335583,504,504,504,504,0
|
|
20250113,103500,2335583,504,504,504,504,0
|
|
20250113,103400,2335583,504,504,504,504,0
|
|
20250113,103300,2335583,504,504,504,504,0
|
|
20250113,103200,2335583,504,504,504,504,0
|
|
20250113,103100,2335583,504,504,504,504,0
|
|
20250113,103000,2335583,504,504,504,504,215
|
|
20250113,102900,2227223,504,504,504,504,0
|
|
20250113,102800,2227223,504,504,504,504,0
|
|
20250113,102700,2227223,504,503,504,503,100
|
|
20250113,102600,2176833,503,503,503,503,0
|
|
20250113,102500,2176833,503,503,503,503,0
|
|
20250113,102400,2176833,503,503,503,503,0
|
|
20250113,102300,2176833,503,503,503,503,0
|
|
20250113,102200,2176833,503,503,503,503,0
|
|
20250113,102100,2176833,503,503,503,503,0
|
|
20250113,102000,2176833,503,503,503,503,0
|
|
20250113,101900,2176833,503,503,503,503,0
|
|
20250113,101800,2176833,503,503,503,503,0
|
|
20250113,101700,2176833,503,503,503,503,0
|
|
20250113,101600,2176833,503,503,503,503,0
|
|
20250113,101500,2176833,503,503,503,503,0
|
|
20250113,101400,2176833,503,502,503,502,11
|
|
20250113,101300,2171310,504,504,504,504,0
|
|
20250113,101200,2171310,504,504,504,504,0
|
|
20250113,101100,2171310,504,504,504,504,0
|
|
20250113,101000,2171310,504,504,504,504,0
|
|
20250113,100900,2171310,504,504,504,504,0
|
|
20250113,100800,2171310,504,504,504,504,0
|
|
20250113,100700,2171310,504,504,504,504,2
|
|
20250113,100600,2170302,504,504,504,504,0
|
|
20250113,100500,2170302,504,504,504,504,0
|
|
20250113,100400,2170302,504,504,504,504,0
|
|
20250113,100300,2170302,504,504,504,504,1
|
|
20250113,100200,2169798,504,504,504,504,0
|
|
20250113,100100,2169798,504,504,504,504,0
|
|
20250113,100000,2169798,504,504,504,504,0
|
|
20250113,095900,2169798,504,504,504,504,300
|
|
20250113,095800,2018598,504,504,504,504,0
|
|
20250113,095700,2018598,504,504,504,504,0
|
|
20250113,095600,2018598,504,504,504,504,0
|
|
20250113,095500,2018598,504,504,504,504,0
|
|
20250113,095400,2018598,504,504,504,504,0
|
|
20250113,095300,2018598,504,504,504,504,0
|
|
20250113,095200,2018598,504,504,504,504,0
|
|
20250113,095100,2018598,504,504,504,504,0
|
|
20250113,095000,2018598,504,504,504,504,0
|
|
20250113,094900,2018598,504,504,504,504,0
|
|
20250113,094800,2018598,504,504,504,504,0
|
|
20250113,094700,2018598,504,504,504,504,0
|
|
20250113,094600,2018598,504,504,504,504,200
|
|
20250113,094500,1917798,504,504,504,504,0
|
|
20250113,094400,1917798,504,504,504,504,0
|
|
20250113,094300,1917798,504,504,504,504,0
|
|
20250113,094200,1917798,504,503,504,503,2
|
|
20250113,094100,1916791,503,503,503,503,200
|
|
20250113,094000,1816191,503,503,503,503,0
|
|
20250113,093900,1816191,503,503,503,503,1
|
|
20250113,093800,1815688,502,502,502,502,350
|
|
20250113,093700,1639988,504,504,504,504,0
|
|
20250113,093600,1639988,504,504,504,504,0
|
|
20250113,093500,1639988,504,504,504,504,100
|
|
20250113,093400,1589588,504,504,504,504,0
|
|
20250113,093300,1589588,504,504,504,504,0
|
|
20250113,093200,1589588,504,504,504,504,8
|
|
20250113,093100,1585556,504,504,504,504,20
|
|
20250113,093000,1575476,504,504,504,504,1
|
|
20250113,092900,1574972,502,503,503,502,2032
|
|
20250113,092800,554897,505,505,505,505,0
|
|
20250113,092700,554897,505,505,505,505,50
|
|
20250113,092600,529647,505,505,505,505,0
|
|
20250113,092500,529647,505,505,505,505,0
|
|
20250113,092400,529647,505,505,505,505,0
|
|
20250113,092300,529647,505,505,505,505,0
|
|
20250113,092200,529647,505,505,505,505,0
|
|
20250113,092100,529647,505,505,505,505,0
|
|
20250113,092000,529647,505,505,505,505,0
|
|
20250113,091900,529647,505,505,505,505,0
|
|
20250113,091800,529647,505,505,505,505,1
|
|
20250113,091700,529142,505,505,505,505,0
|
|
20250113,091600,529142,505,505,505,505,0
|
|
20250113,091500,529142,505,505,505,505,0
|
|
20250113,091400,529142,505,505,505,505,0
|
|
20250113,091300,529142,505,505,505,505,0
|
|
20250113,091200,529142,505,505,505,505,0
|
|
20250113,091100,529142,505,505,505,505,0
|
|
20250113,091000,529142,505,505,505,505,0
|
|
20250113,090900,529142,505,505,505,505,0
|
|
20250113,090800,529142,505,505,505,505,0
|
|
20250113,090700,529142,505,505,505,505,0
|
|
20250113,090600,529142,505,505,505,505,0
|
|
20250113,090500,529142,505,505,505,505,100
|
|
20250113,090400,478642,505,505,505,505,796
|
|
20250113,090300,76662,505,505,505,505,0
|
|
20250113,090200,76662,505,505,505,505,0
|
|
20250113,090100,76662,505,505,505,505,0
|
|
20250113,090000,76662,505,505,505,503,152
|