578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,183500,35575705,503,503,503,503,1580
|
|
20250114,183400,35575705,503,503,503,503,0
|
|
20250114,183300,35575705,503,503,503,503,0
|
|
20250114,183200,35575705,503,503,503,503,0
|
|
20250114,183100,35575705,503,503,503,503,0
|
|
20250114,183000,35575705,503,503,503,503,0
|
|
20250114,182900,35575705,503,503,503,503,0
|
|
20250114,182800,35575705,503,503,503,503,0
|
|
20250114,182700,35575705,503,503,503,503,0
|
|
20250114,182600,35575705,503,503,503,503,0
|
|
20250114,182500,35575705,503,503,503,503,0
|
|
20250114,182400,35575705,503,503,503,503,0
|
|
20250114,182300,35575705,503,503,503,503,0
|
|
20250114,182200,35575705,503,503,503,503,0
|
|
20250114,182100,35575705,503,503,503,503,0
|
|
20250114,182000,35575705,503,503,503,503,0
|
|
20250114,181900,35575705,503,503,503,503,0
|
|
20250114,181800,35575705,503,503,503,503,0
|
|
20250114,181700,35575705,503,503,503,503,0
|
|
20250114,181600,35575705,503,503,503,503,0
|
|
20250114,181500,35575705,503,503,503,503,0
|
|
20250114,181400,35575705,503,503,503,503,0
|
|
20250114,181300,35575705,503,503,503,503,0
|
|
20250114,181200,35575705,503,503,503,503,0
|
|
20250114,181100,35575705,503,503,503,503,0
|
|
20250114,181000,35575705,503,503,503,503,0
|
|
20250114,180900,35575705,503,503,503,503,0
|
|
20250114,180800,35575705,503,503,503,503,0
|
|
20250114,180700,35575705,503,503,503,503,0
|
|
20250114,180600,35575705,503,503,503,503,0
|
|
20250114,180500,35575705,503,503,503,503,1580
|
|
20250114,180400,35575705,503,503,503,503,0
|
|
20250114,180300,35575705,503,503,503,503,0
|
|
20250114,180200,35575705,503,503,503,503,0
|
|
20250114,180100,35575705,503,503,503,503,0
|
|
20250114,180000,35575705,503,503,503,503,0
|
|
20250114,175900,35575705,503,503,503,503,0
|
|
20250114,175800,35575705,503,503,503,503,0
|
|
20250114,175700,35575705,503,503,503,503,0
|
|
20250114,175600,35575705,503,503,503,503,0
|
|
20250114,175500,35575705,503,503,503,503,0
|
|
20250114,175400,35575705,503,503,503,503,0
|
|
20250114,175300,35575705,503,503,503,503,0
|
|
20250114,175200,35575705,503,503,503,503,0
|
|
20250114,175100,35575705,503,503,503,503,0
|
|
20250114,175000,35575705,503,503,503,503,0
|
|
20250114,174900,35575705,503,503,503,503,0
|
|
20250114,174800,35575705,503,503,503,503,0
|
|
20250114,174700,35575705,503,503,503,503,0
|
|
20250114,174600,35575705,503,503,503,503,0
|
|
20250114,174500,35575705,503,503,503,503,0
|
|
20250114,174400,35575705,503,503,503,503,0
|
|
20250114,174300,35575705,503,503,503,503,0
|
|
20250114,174200,35575705,503,503,503,503,0
|
|
20250114,174100,35575705,503,503,503,503,0
|
|
20250114,174000,35575705,503,503,503,503,0
|
|
20250114,173900,35575705,503,503,503,503,0
|
|
20250114,173800,35575705,503,503,503,503,0
|
|
20250114,173700,35575705,503,503,503,503,0
|
|
20250114,173600,35575705,503,503,503,503,0
|
|
20250114,173500,35575705,503,503,503,503,1580
|
|
20250114,173400,35575705,503,503,503,503,0
|
|
20250114,173300,35575705,503,503,503,503,0
|
|
20250114,173200,35575705,503,503,503,503,0
|
|
20250114,173100,35575705,503,503,503,503,0
|
|
20250114,173000,35575705,503,503,503,503,0
|
|
20250114,172900,35575705,503,503,503,503,0
|
|
20250114,172800,35575705,503,503,503,503,0
|
|
20250114,172700,35575705,503,503,503,503,0
|
|
20250114,172600,35575705,503,503,503,503,0
|
|
20250114,172500,35575705,503,503,503,503,0
|
|
20250114,172400,35575705,503,503,503,503,0
|
|
20250114,172300,35575705,503,503,503,503,0
|
|
20250114,172200,35575705,503,503,503,503,0
|
|
20250114,172100,35575705,503,503,503,503,0
|
|
20250114,172000,35575705,503,503,503,503,0
|
|
20250114,171900,35575705,503,503,503,503,0
|
|
20250114,171800,35575705,503,503,503,503,0
|
|
20250114,171700,35575705,503,503,503,503,0
|
|
20250114,171600,35575705,503,503,503,503,0
|
|
20250114,171500,35575705,503,503,503,503,0
|
|
20250114,171400,35575705,503,503,503,503,0
|
|
20250114,171300,35575705,503,503,503,503,0
|
|
20250114,171200,35575705,503,503,503,503,0
|
|
20250114,171100,35575705,503,503,503,503,0
|
|
20250114,171000,35575705,503,503,503,503,0
|
|
20250114,170900,35575705,503,503,503,503,0
|
|
20250114,170800,35575705,503,503,503,503,0
|
|
20250114,170700,35575705,503,503,503,503,0
|
|
20250114,170600,35575705,503,503,503,503,0
|
|
20250114,170500,35575705,503,503,503,503,1580
|
|
20250114,170400,35575705,503,503,503,503,0
|
|
20250114,170300,35575705,503,503,503,503,0
|
|
20250114,170200,35575705,503,503,503,503,0
|
|
20250114,170100,35575705,503,503,503,503,0
|
|
20250114,170000,35575705,503,503,503,503,0
|
|
20250114,165900,35575705,503,503,503,503,0
|
|
20250114,165800,35575705,503,503,503,503,0
|
|
20250114,165700,35575705,503,503,503,503,0
|
|
20250114,165600,35575705,503,503,503,503,0
|
|
20250114,165500,35575705,503,503,503,503,0
|
|
20250114,165400,35575705,503,503,503,503,0
|
|
20250114,165300,35575705,503,503,503,503,0
|
|
20250114,165200,35575705,503,503,503,503,0
|
|
20250114,165100,35575705,503,503,503,503,0
|
|
20250114,165000,35575705,503,503,503,503,0
|
|
20250114,164900,35575705,503,503,503,503,0
|
|
20250114,164800,35575705,503,503,503,503,0
|
|
20250114,164700,35575705,503,503,503,503,0
|
|
20250114,164600,35575705,503,503,503,503,0
|
|
20250114,164500,35575705,503,503,503,503,0
|
|
20250114,164400,35575705,503,503,503,503,0
|
|
20250114,164300,35575705,503,503,503,503,0
|
|
20250114,164200,35575705,503,503,503,503,0
|
|
20250114,164100,35575705,503,503,503,503,0
|
|
20250114,164000,35575705,503,503,503,503,0
|
|
20250114,163900,35575705,503,503,503,503,0
|
|
20250114,163800,35575705,503,503,503,503,0
|
|
20250114,163700,35575705,503,503,503,503,0
|
|
20250114,163600,35575705,503,503,503,503,0
|
|
20250114,163500,35575705,503,503,503,503,1580
|
|
20250114,163400,35575705,503,503,503,503,0
|
|
20250114,163300,35575705,503,503,503,503,0
|
|
20250114,163200,35575705,503,503,503,503,0
|
|
20250114,163100,35575705,503,503,503,503,0
|
|
20250114,163000,35575705,503,503,503,503,0
|
|
20250114,162900,35575705,503,503,503,503,0
|
|
20250114,162800,35575705,503,503,503,503,0
|
|
20250114,162700,35575705,503,503,503,503,0
|
|
20250114,162600,35575705,503,503,503,503,0
|
|
20250114,162500,35575705,503,503,503,503,0
|
|
20250114,162400,35575705,503,503,503,503,0
|
|
20250114,162300,35575705,503,503,503,503,0
|
|
20250114,162200,35575705,503,503,503,503,0
|
|
20250114,162100,35575705,503,503,503,503,0
|
|
20250114,162000,35575705,503,503,503,503,0
|
|
20250114,161900,35575705,503,503,503,503,0
|
|
20250114,161800,35575705,503,503,503,503,0
|
|
20250114,161700,35575705,503,503,503,503,0
|
|
20250114,161600,35575705,503,503,503,503,0
|
|
20250114,161500,35575705,503,503,503,503,0
|
|
20250114,161400,35575705,503,503,503,503,0
|
|
20250114,161300,35575705,503,503,503,503,0
|
|
20250114,161200,35575705,503,503,503,503,0
|
|
20250114,161100,35575705,503,503,503,503,0
|
|
20250114,161000,35575705,503,503,503,503,0
|
|
20250114,160900,35575705,503,503,503,503,0
|
|
20250114,160800,35575705,503,503,503,503,0
|
|
20250114,160700,35575705,503,503,503,503,0
|
|
20250114,160600,35575705,503,503,503,503,0
|
|
20250114,160500,35575705,503,503,503,503,1580
|
|
20250114,160400,35575705,503,503,503,503,0
|
|
20250114,160300,35575705,503,503,503,503,0
|
|
20250114,160200,35575705,503,503,503,503,0
|
|
20250114,160100,35575705,503,503,503,503,0
|
|
20250114,160000,35575705,503,503,503,503,0
|
|
20250114,155900,35575705,503,503,503,503,0
|
|
20250114,155800,35575705,503,503,503,503,0
|
|
20250114,155700,35575705,503,503,503,503,0
|
|
20250114,155600,35575705,503,503,503,503,0
|
|
20250114,155500,35575705,503,503,503,503,0
|
|
20250114,155400,35575705,503,503,503,503,0
|
|
20250114,155300,35575705,503,503,503,503,0
|
|
20250114,155200,35575705,503,503,503,503,0
|
|
20250114,155100,35575705,503,503,503,503,0
|
|
20250114,155000,35575705,503,503,503,503,0
|
|
20250114,154900,35575705,503,503,503,503,0
|
|
20250114,154800,35575705,503,503,503,503,0
|
|
20250114,154700,35575705,503,503,503,503,0
|
|
20250114,154600,35575705,503,503,503,503,0
|
|
20250114,154500,35575705,503,503,503,503,0
|
|
20250114,154400,35575705,503,503,503,503,0
|
|
20250114,154300,35575705,503,503,503,503,0
|
|
20250114,154200,35575705,503,503,503,503,0
|
|
20250114,154100,35575705,503,503,503,503,0
|
|
20250114,154000,35575705,503,503,503,503,0
|
|
20250114,153900,35575705,503,503,503,503,0
|
|
20250114,153800,35575705,503,503,503,503,0
|
|
20250114,153700,35575705,503,503,503,503,0
|
|
20250114,153600,35575705,503,503,503,503,0
|
|
20250114,153500,35575705,503,503,503,503,1580
|
|
20250114,153400,35575705,503,503,503,503,0
|
|
20250114,153300,35575705,503,503,503,503,0
|
|
20250114,153200,35575705,503,503,503,503,0
|
|
20250114,153100,35575705,503,503,503,503,0
|
|
20250114,153000,35575705,503,503,503,503,1580
|
|
20250114,152900,34780965,502,502,502,502,0
|
|
20250114,152800,34780965,502,502,502,502,0
|
|
20250114,152700,34780965,502,502,502,502,0
|
|
20250114,152600,34780965,502,502,502,502,0
|
|
20250114,152500,34780965,502,502,502,502,0
|
|
20250114,152400,34780965,502,502,502,502,0
|
|
20250114,152300,34780965,502,502,502,502,0
|
|
20250114,152200,34780965,502,502,502,502,0
|
|
20250114,152100,34780965,502,502,502,502,0
|
|
20250114,152000,34780965,502,502,502,502,0
|
|
20250114,151900,34780965,502,502,502,502,0
|
|
20250114,151800,34780965,502,502,502,502,0
|
|
20250114,151700,34780965,502,502,502,502,0
|
|
20250114,151600,34780965,502,502,502,502,0
|
|
20250114,151500,34780965,502,502,502,502,0
|
|
20250114,151400,34780965,502,502,502,502,0
|
|
20250114,151300,34780965,502,502,502,502,0
|
|
20250114,151200,34780965,502,502,502,502,0
|
|
20250114,151100,34780965,502,502,502,502,0
|
|
20250114,151000,34780965,502,502,502,502,29
|
|
20250114,150900,34766407,501,501,501,501,0
|
|
20250114,150800,34766407,501,501,501,501,0
|
|
20250114,150700,34766407,501,501,501,501,1
|
|
20250114,150600,34765906,500,500,500,500,0
|
|
20250114,150500,34765906,500,500,500,500,0
|
|
20250114,150400,34765906,500,500,500,500,9
|
|
20250114,150300,34761406,503,503,503,503,0
|
|
20250114,150200,34761406,503,503,503,503,0
|
|
20250114,150100,34761406,503,503,503,503,0
|
|
20250114,150000,34761406,503,503,503,503,0
|
|
20250114,145900,34761406,503,503,503,503,0
|
|
20250114,145800,34761406,503,503,503,503,0
|
|
20250114,145700,34761406,503,503,503,503,0
|
|
20250114,145600,34761406,503,503,503,503,9
|
|
20250114,145500,34756879,503,503,503,503,0
|
|
20250114,145400,34756879,503,503,503,503,0
|
|
20250114,145300,34756879,503,503,503,503,0
|
|
20250114,145200,34756879,503,503,503,503,0
|
|
20250114,145100,34756879,503,503,503,503,0
|
|
20250114,145000,34756879,503,503,503,503,0
|
|
20250114,144900,34756879,503,503,503,503,1
|
|
20250114,144800,34756376,503,503,503,503,0
|
|
20250114,144700,34756376,503,503,503,503,0
|
|
20250114,144600,34756376,503,503,503,503,0
|
|
20250114,144500,34756376,503,503,503,503,0
|
|
20250114,144400,34756376,503,503,503,503,0
|
|
20250114,144300,34756376,503,503,503,503,0
|
|
20250114,144200,34756376,503,503,503,503,0
|
|
20250114,144100,34756376,503,503,503,503,70
|
|
20250114,144000,34721166,503,503,503,503,0
|
|
20250114,143900,34721166,503,503,503,503,0
|
|
20250114,143800,34721166,503,503,503,503,0
|
|
20250114,143700,34721166,503,503,503,503,0
|
|
20250114,143600,34721166,503,503,503,503,0
|
|
20250114,143500,34721166,503,503,503,503,0
|
|
20250114,143400,34721166,503,503,503,503,0
|
|
20250114,143300,34721166,503,503,503,503,0
|
|
20250114,143200,34721166,503,503,503,503,0
|
|
20250114,143100,34721166,503,503,503,503,0
|
|
20250114,143000,34721166,503,503,503,503,0
|
|
20250114,142900,34721166,503,503,503,503,0
|
|
20250114,142800,34721166,503,503,503,503,0
|
|
20250114,142700,34721166,503,503,503,503,0
|
|
20250114,142600,34721166,503,503,503,503,0
|
|
20250114,142500,34721166,503,503,503,503,0
|
|
20250114,142400,34721166,503,503,503,503,0
|
|
20250114,142300,34721166,503,503,503,503,0
|
|
20250114,142200,34721166,503,503,503,503,0
|
|
20250114,142100,34721166,503,503,503,503,0
|
|
20250114,142000,34721166,503,503,503,503,0
|
|
20250114,141900,34721166,503,503,503,503,0
|
|
20250114,141800,34721166,503,503,503,503,0
|
|
20250114,141700,34721166,503,503,503,503,0
|
|
20250114,141600,34721166,503,502,503,502,302
|
|
20250114,141500,34569496,500,500,500,500,0
|
|
20250114,141400,34569496,500,500,500,500,0
|
|
20250114,141300,34569496,500,500,500,500,10
|
|
20250114,141200,34564496,500,500,500,500,0
|
|
20250114,141100,34564496,500,500,500,500,0
|
|
20250114,141000,34564496,500,500,500,500,0
|
|
20250114,140900,34564496,500,500,500,500,0
|
|
20250114,140800,34564496,500,500,500,500,50
|
|
20250114,140700,34539496,502,502,502,502,0
|
|
20250114,140600,34539496,502,502,502,502,0
|
|
20250114,140500,34539496,502,502,502,502,0
|
|
20250114,140400,34539496,502,502,502,502,0
|
|
20250114,140300,34539496,502,502,502,502,0
|
|
20250114,140200,34539496,502,502,502,502,0
|
|
20250114,140100,34539496,502,502,502,502,0
|
|
20250114,140000,34539496,502,502,502,502,0
|
|
20250114,135900,34539496,502,502,502,502,0
|
|
20250114,135800,34539496,502,502,502,502,0
|
|
20250114,135700,34539496,502,502,502,502,0
|
|
20250114,135600,34539496,502,502,502,502,0
|
|
20250114,135500,34539496,502,502,502,502,0
|
|
20250114,135400,34539496,502,502,502,502,0
|
|
20250114,135300,34539496,502,502,502,502,0
|
|
20250114,135200,34539496,502,502,502,502,0
|
|
20250114,135100,34539496,502,502,502,502,2
|
|
20250114,135000,34538492,502,502,502,502,0
|
|
20250114,134900,34538492,502,502,502,502,1
|
|
20250114,134800,34537990,500,500,500,500,0
|
|
20250114,134700,34537990,500,500,500,500,0
|
|
20250114,134600,34537990,500,500,500,500,0
|
|
20250114,134500,34537990,500,500,500,500,0
|
|
20250114,134400,34537990,500,500,500,500,0
|
|
20250114,134300,34537990,500,500,500,500,0
|
|
20250114,134200,34537990,500,500,500,500,200
|
|
20250114,134100,34437990,500,500,500,500,0
|
|
20250114,134000,34437990,500,500,500,500,0
|
|
20250114,133900,34437990,500,500,500,500,0
|
|
20250114,133800,34437990,500,500,500,500,0
|
|
20250114,133700,34437990,500,500,500,500,0
|
|
20250114,133600,34437990,500,500,500,500,0
|
|
20250114,133500,34437990,500,500,500,500,0
|
|
20250114,133400,34437990,500,500,500,500,0
|
|
20250114,133300,34437990,500,500,500,500,0
|
|
20250114,133200,34437990,500,500,500,500,0
|
|
20250114,133100,34437990,500,500,500,500,0
|
|
20250114,133000,34437990,500,500,500,500,0
|
|
20250114,132900,34437990,500,500,500,500,0
|
|
20250114,132800,34437990,500,500,500,500,0
|
|
20250114,132700,34437990,500,500,500,500,0
|
|
20250114,132600,34437990,500,500,500,500,0
|
|
20250114,132500,34437990,500,500,500,500,0
|
|
20250114,132400,34437990,500,500,500,500,0
|
|
20250114,132300,34437990,500,500,500,500,4
|
|
20250114,132200,34435990,501,501,501,501,0
|
|
20250114,132100,34435990,501,501,501,501,0
|
|
20250114,132000,34435990,501,501,501,501,0
|
|
20250114,131900,34435990,501,501,501,501,0
|
|
20250114,131800,34435990,501,501,501,501,0
|
|
20250114,131700,34435990,501,501,501,501,0
|
|
20250114,131600,34435990,501,501,501,501,0
|
|
20250114,131500,34435990,501,501,501,501,0
|
|
20250114,131400,34435990,501,501,501,501,1
|
|
20250114,131300,34435489,502,502,502,502,0
|
|
20250114,131200,34435489,502,502,502,502,0
|
|
20250114,131100,34435489,502,502,502,502,0
|
|
20250114,131000,34435489,502,502,502,502,101
|
|
20250114,130900,34384787,502,501,502,501,50
|
|
20250114,130800,34359688,500,500,500,500,0
|
|
20250114,130700,34359688,500,500,500,500,0
|
|
20250114,130600,34359688,500,500,500,500,0
|
|
20250114,130500,34359688,500,500,500,500,0
|
|
20250114,130400,34359688,500,500,500,500,0
|
|
20250114,130300,34359688,500,500,500,500,0
|
|
20250114,130200,34359688,500,500,500,500,0
|
|
20250114,130100,34359688,500,500,500,500,0
|
|
20250114,130000,34359688,500,500,500,500,0
|
|
20250114,125900,34359688,500,500,500,500,0
|
|
20250114,125800,34359688,500,500,500,500,0
|
|
20250114,125700,34359688,500,500,500,500,0
|
|
20250114,125600,34359688,500,500,500,500,0
|
|
20250114,125500,34359688,500,500,500,500,0
|
|
20250114,125400,34359688,500,500,500,500,0
|
|
20250114,125300,34359688,500,500,500,500,600
|
|
20250114,125200,34059688,501,501,501,501,0
|
|
20250114,125100,34059688,501,501,501,501,0
|
|
20250114,125000,34059688,501,501,501,501,0
|
|
20250114,124900,34059688,501,501,501,501,0
|
|
20250114,124800,34059688,501,501,501,501,0
|
|
20250114,124700,34059688,501,501,501,501,0
|
|
20250114,124600,34059688,501,501,501,501,0
|
|
20250114,124500,34059688,501,501,501,501,0
|
|
20250114,124400,34059688,501,501,501,501,0
|
|
20250114,124300,34059688,501,501,501,501,0
|
|
20250114,124200,34059688,501,501,501,501,0
|
|
20250114,124100,34059688,501,501,501,501,0
|
|
20250114,124000,34059688,501,501,501,501,0
|
|
20250114,123900,34059688,501,501,501,501,1
|
|
20250114,123800,34059187,500,500,500,500,0
|
|
20250114,123700,34059187,500,500,500,500,0
|
|
20250114,123600,34059187,500,500,500,500,0
|
|
20250114,123500,34059187,500,500,500,500,0
|
|
20250114,123400,34059187,500,500,500,500,700
|
|
20250114,123300,33709187,500,500,500,500,0
|
|
20250114,123200,33709187,500,500,500,500,0
|
|
20250114,123100,33709187,500,500,500,500,0
|
|
20250114,123000,33709187,500,500,500,500,0
|
|
20250114,122900,33709187,500,501,501,500,2600
|
|
20250114,122800,32408984,501,501,501,501,0
|
|
20250114,122700,32408984,501,501,501,501,0
|
|
20250114,122600,32408984,501,501,501,501,0
|
|
20250114,122500,32408984,501,501,501,501,0
|
|
20250114,122400,32408984,501,501,501,501,0
|
|
20250114,122300,32408984,501,501,501,501,0
|
|
20250114,122200,32408984,501,501,501,501,0
|
|
20250114,122100,32408984,501,501,501,501,0
|
|
20250114,122000,32408984,501,501,501,501,0
|
|
20250114,121900,32408984,501,501,501,501,0
|
|
20250114,121800,32408984,501,501,501,501,0
|
|
20250114,121700,32408984,501,501,501,501,0
|
|
20250114,121600,32408984,501,501,501,501,0
|
|
20250114,121500,32408984,501,501,501,501,0
|
|
20250114,121400,32408984,501,501,501,501,100
|
|
20250114,121300,32358884,501,501,501,501,0
|
|
20250114,121200,32358884,501,501,501,501,1
|
|
20250114,121100,32358383,502,501,502,501,2
|
|
20250114,121000,32357380,502,502,502,502,0
|
|
20250114,120900,32357380,502,502,502,502,1
|
|
20250114,120800,32356878,501,501,501,501,1
|
|
20250114,120700,32356377,502,502,502,502,0
|
|
20250114,120600,32356377,502,502,502,502,0
|
|
20250114,120500,32356377,502,502,502,502,1
|
|
20250114,120400,32355875,502,502,502,502,4
|
|
20250114,120300,32353867,502,502,502,502,1
|
|
20250114,120200,32353365,503,503,503,503,0
|
|
20250114,120100,32353365,503,503,503,503,0
|
|
20250114,120000,32353365,503,502,503,502,1000
|
|
20250114,115900,31850447,501,501,501,501,1
|
|
20250114,115800,31849946,502,502,502,502,0
|
|
20250114,115700,31849946,502,502,502,502,2
|
|
20250114,115600,31848942,501,501,501,501,0
|
|
20250114,115500,31848942,501,501,501,501,0
|
|
20250114,115400,31848942,501,501,501,501,0
|
|
20250114,115300,31848942,501,501,501,501,0
|
|
20250114,115200,31848942,501,501,501,501,0
|
|
20250114,115100,31848942,501,501,501,501,0
|
|
20250114,115000,31848942,501,501,501,501,1
|
|
20250114,114900,31848441,502,502,502,502,0
|
|
20250114,114800,31848441,502,502,502,502,0
|
|
20250114,114700,31848441,502,502,502,502,0
|
|
20250114,114600,31848441,502,502,502,502,0
|
|
20250114,114500,31848441,502,502,502,502,0
|
|
20250114,114400,31848441,502,502,502,502,0
|
|
20250114,114300,31848441,502,502,502,502,0
|
|
20250114,114200,31848441,502,502,502,502,0
|
|
20250114,114100,31848441,502,502,502,502,0
|
|
20250114,114000,31848441,502,502,502,502,1
|
|
20250114,113900,31847939,501,501,501,501,0
|
|
20250114,113800,31847939,501,501,501,501,0
|
|
20250114,113700,31847939,501,501,501,501,0
|
|
20250114,113600,31847939,501,501,501,501,0
|
|
20250114,113500,31847939,501,501,501,501,0
|
|
20250114,113400,31847939,501,501,501,501,0
|
|
20250114,113300,31847939,501,501,501,501,0
|
|
20250114,113200,31847939,501,501,501,501,0
|
|
20250114,113100,31847939,501,501,501,501,1
|
|
20250114,113000,31847438,500,500,500,500,0
|
|
20250114,112900,31847438,500,500,500,500,0
|
|
20250114,112800,31847438,500,500,500,500,0
|
|
20250114,112700,31847438,500,500,500,500,0
|
|
20250114,112600,31847438,500,500,500,500,430
|
|
20250114,112500,31632438,499,499,499,499,0
|
|
20250114,112400,31632438,499,499,499,499,0
|
|
20250114,112300,31632438,499,499,499,499,667
|
|
20250114,112200,31299605,499,499,499,499,10
|
|
20250114,112100,31294615,498,498,498,498,0
|
|
20250114,112000,31294615,498,498,498,498,0
|
|
20250114,111900,31294615,498,498,498,498,0
|
|
20250114,111800,31294615,498,498,498,498,0
|
|
20250114,111700,31294615,498,498,498,498,0
|
|
20250114,111600,31294615,498,498,498,498,208
|
|
20250114,111500,31191031,497,497,497,497,0
|
|
20250114,111400,31191031,497,497,497,497,0
|
|
20250114,111300,31191031,497,497,497,497,0
|
|
20250114,111200,31191031,497,497,497,497,0
|
|
20250114,111100,31191031,497,497,497,497,0
|
|
20250114,111000,31191031,497,497,497,497,0
|
|
20250114,110900,31191031,497,497,497,497,0
|
|
20250114,110800,31191031,497,497,497,497,0
|
|
20250114,110700,31191031,497,497,497,497,0
|
|
20250114,110600,31191031,497,497,497,497,0
|
|
20250114,110500,31191031,497,497,497,497,0
|
|
20250114,110400,31191031,497,497,497,497,0
|
|
20250114,110300,31191031,497,497,497,497,0
|
|
20250114,110200,31191031,497,498,498,497,862
|
|
20250114,110100,30762329,500,500,500,500,0
|
|
20250114,110000,30762329,500,500,500,500,1
|
|
20250114,105900,30761829,500,500,500,500,1
|
|
20250114,105800,30761329,503,499,503,499,20
|
|
20250114,105700,30751276,500,500,500,500,0
|
|
20250114,105600,30751276,500,499,500,499,50
|
|
20250114,105500,30726325,497,497,497,497,0
|
|
20250114,105400,30726325,497,497,497,497,0
|
|
20250114,105300,30726325,497,497,497,497,0
|
|
20250114,105200,30726325,497,497,497,497,0
|
|
20250114,105100,30726325,497,497,497,497,0
|
|
20250114,105000,30726325,497,497,497,497,0
|
|
20250114,104900,30726325,497,497,497,497,23
|
|
20250114,104800,30714894,498,498,498,498,0
|
|
20250114,104700,30714894,498,498,498,498,0
|
|
20250114,104600,30714894,498,498,498,498,0
|
|
20250114,104500,30714894,498,498,498,498,48
|
|
20250114,104400,30690990,500,500,500,500,0
|
|
20250114,104300,30690990,500,500,500,500,0
|
|
20250114,104200,30690990,500,500,500,500,0
|
|
20250114,104100,30690990,500,500,500,500,0
|
|
20250114,104000,30690990,500,500,500,500,0
|
|
20250114,103900,30690990,500,500,500,500,0
|
|
20250114,103800,30690990,500,500,500,500,0
|
|
20250114,103700,30690990,500,500,500,500,0
|
|
20250114,103600,30690990,500,500,500,500,0
|
|
20250114,103500,30690990,500,500,500,500,1
|
|
20250114,103400,30690490,503,503,503,503,0
|
|
20250114,103300,30690490,503,499,503,499,6
|
|
20250114,103200,30687486,498,498,498,498,0
|
|
20250114,103100,30687486,498,498,498,498,0
|
|
20250114,103000,30687486,498,498,498,498,0
|
|
20250114,102900,30687486,498,498,498,498,1
|
|
20250114,102800,30686988,503,503,503,503,0
|
|
20250114,102700,30686988,503,503,503,503,0
|
|
20250114,102600,30686988,503,503,503,503,0
|
|
20250114,102500,30686988,503,499,503,499,10
|
|
20250114,102400,30681980,498,498,498,498,3
|
|
20250114,102300,30680486,503,503,503,503,0
|
|
20250114,102200,30680486,503,499,503,499,209
|
|
20250114,102100,30575976,497,497,497,497,0
|
|
20250114,102000,30575976,497,497,497,497,0
|
|
20250114,101900,30575976,497,497,497,497,0
|
|
20250114,101800,30575976,497,497,497,497,0
|
|
20250114,101700,30575976,497,499,499,497,1000
|
|
20250114,101600,30078634,500,500,500,500,0
|
|
20250114,101500,30078634,500,500,500,500,0
|
|
20250114,101400,30078634,500,500,500,500,0
|
|
20250114,101300,30078634,500,500,500,500,0
|
|
20250114,101200,30078634,500,500,500,500,0
|
|
20250114,101100,30078634,500,500,500,500,1
|
|
20250114,101000,30078134,502,502,502,502,1
|
|
20250114,100900,30077632,503,503,503,503,0
|
|
20250114,100800,30077632,503,503,503,503,0
|
|
20250114,100700,30077632,503,503,503,503,0
|
|
20250114,100600,30077632,503,503,503,503,0
|
|
20250114,100500,30077632,503,501,503,501,2
|
|
20250114,100400,30076628,501,501,501,501,0
|
|
20250114,100300,30076628,501,501,501,501,0
|
|
20250114,100200,30076628,501,501,501,501,2
|
|
20250114,100100,30075626,505,505,505,505,0
|
|
20250114,100000,30075626,505,505,505,505,0
|
|
20250114,095900,30075626,505,505,505,505,130
|
|
20250114,095800,30009976,506,500,506,500,110
|
|
20250114,095700,29954376,505,496,505,496,4758
|
|
20250114,095600,27586218,496,496,496,496,18
|
|
20250114,095500,27577290,496,496,496,496,1
|
|
20250114,095400,27576794,496,496,496,496,0
|
|
20250114,095300,27576794,496,496,496,496,0
|
|
20250114,095200,27576794,496,496,496,496,0
|
|
20250114,095100,27576794,496,496,496,496,1
|
|
20250114,095000,27576298,496,495,496,495,10175
|
|
20250114,094900,22539671,495,495,495,495,0
|
|
20250114,094800,22539671,495,495,495,495,10
|
|
20250114,094700,22534721,495,495,495,495,0
|
|
20250114,094600,22534721,495,495,495,495,256
|
|
20250114,094500,22408001,495,495,495,495,0
|
|
20250114,094400,22408001,495,495,495,495,0
|
|
20250114,094300,22408001,495,495,495,495,160
|
|
20250114,094200,22328801,495,495,495,495,0
|
|
20250114,094100,22328801,495,495,495,495,3631
|
|
20250114,094000,20531456,494,495,495,493,402
|
|
20250114,093900,20332886,495,497,497,495,8027
|
|
20250114,093800,16359509,499,497,499,497,3
|
|
20250114,093700,16358016,497,497,509,497,2790
|
|
20250114,093600,14963883,497,495,497,494,4052
|
|
20250114,093500,12958122,497,493,497,493,11532
|
|
20250114,093400,7266703,493,493,493,493,36
|
|
20250114,093300,7248955,493,493,493,493,1
|
|
20250114,093200,7248462,494,494,494,494,11
|
|
20250114,093100,7243028,494,494,494,494,0
|
|
20250114,093000,7243028,494,494,494,494,0
|
|
20250114,092900,7243028,494,494,494,494,0
|
|
20250114,092800,7243028,494,494,494,494,5
|
|
20250114,092700,7240558,494,494,494,494,0
|
|
20250114,092600,7240558,494,495,495,493,3919
|
|
20250114,092500,5307885,495,495,495,495,0
|
|
20250114,092400,5307885,495,495,495,495,0
|
|
20250114,092300,5307885,495,495,495,495,0
|
|
20250114,092200,5307885,495,496,496,494,10350
|
|
20250114,092100,193143,501,501,501,501,0
|
|
20250114,092000,193143,501,501,501,501,0
|
|
20250114,091900,193143,501,501,501,501,0
|
|
20250114,091800,193143,501,501,501,501,0
|
|
20250114,091700,193143,501,501,501,501,0
|
|
20250114,091600,193143,501,501,501,501,0
|
|
20250114,091500,193143,501,501,501,501,0
|
|
20250114,091400,193143,501,501,501,501,0
|
|
20250114,091300,193143,501,501,501,501,0
|
|
20250114,091200,193143,501,501,501,501,0
|
|
20250114,091100,193143,501,500,501,500,200
|
|
20250114,091000,93000,500,500,500,500,0
|
|
20250114,090900,93000,500,500,500,500,1
|
|
20250114,090800,92500,500,500,500,500,100
|
|
20250114,090700,42500,500,500,500,500,0
|
|
20250114,090600,42500,500,500,500,500,0
|
|
20250114,090500,42500,500,500,500,500,0
|
|
20250114,090400,42500,500,500,500,500,0
|
|
20250114,090300,42500,500,500,500,500,0
|
|
20250114,090200,42500,500,500,500,500,0
|
|
20250114,090100,42500,500,500,500,500,0
|
|
20250114,090000,42500,500,500,500,500,85
|