578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,183500,52595876,492,492,492,492,10306
|
|
20250115,183400,52595876,492,492,492,492,0
|
|
20250115,183300,52595876,492,492,492,492,0
|
|
20250115,183200,52595876,492,492,492,492,0
|
|
20250115,183100,52595876,492,492,492,492,0
|
|
20250115,183000,52595876,492,492,492,492,0
|
|
20250115,182900,52595876,492,492,492,492,0
|
|
20250115,182800,52595876,492,492,492,492,0
|
|
20250115,182700,52595876,492,492,492,492,0
|
|
20250115,182600,52595876,492,492,492,492,0
|
|
20250115,182500,52595876,492,492,492,492,0
|
|
20250115,182400,52595876,492,492,492,492,0
|
|
20250115,182300,52595876,492,492,492,492,0
|
|
20250115,182200,52595876,492,492,492,492,0
|
|
20250115,182100,52595876,492,492,492,492,0
|
|
20250115,182000,52595876,492,492,492,492,0
|
|
20250115,181900,52595876,492,492,492,492,0
|
|
20250115,181800,52595876,492,492,492,492,0
|
|
20250115,181700,52595876,492,492,492,492,0
|
|
20250115,181600,52595876,492,492,492,492,0
|
|
20250115,181500,52595876,492,492,492,492,0
|
|
20250115,181400,52595876,492,492,492,492,0
|
|
20250115,181300,52595876,492,492,492,492,0
|
|
20250115,181200,52595876,492,492,492,492,0
|
|
20250115,181100,52595876,492,492,492,492,0
|
|
20250115,181000,52595876,492,492,492,492,0
|
|
20250115,180900,52595876,492,492,492,492,0
|
|
20250115,180800,52595876,492,492,492,492,0
|
|
20250115,180700,52595876,492,492,492,492,0
|
|
20250115,180600,52595876,492,492,492,492,0
|
|
20250115,180500,52595876,492,492,492,492,10306
|
|
20250115,180400,52595876,492,492,492,492,0
|
|
20250115,180300,52595876,492,492,492,492,0
|
|
20250115,180200,52595876,492,492,492,492,0
|
|
20250115,180100,52595876,492,492,492,492,0
|
|
20250115,180000,52595876,492,492,492,492,0
|
|
20250115,175900,52595876,492,492,492,492,0
|
|
20250115,175800,52595876,492,492,492,492,0
|
|
20250115,175700,52595876,492,492,492,492,0
|
|
20250115,175600,52595876,492,492,492,492,0
|
|
20250115,175500,52595876,492,492,492,492,0
|
|
20250115,175400,52595876,492,492,492,492,0
|
|
20250115,175300,52595876,492,492,492,492,0
|
|
20250115,175200,52595876,492,492,492,492,0
|
|
20250115,175100,52595876,492,492,492,492,0
|
|
20250115,175000,52595876,492,492,492,492,0
|
|
20250115,174900,52595876,492,492,492,492,0
|
|
20250115,174800,52595876,492,492,492,492,0
|
|
20250115,174700,52595876,492,492,492,492,0
|
|
20250115,174600,52595876,492,492,492,492,0
|
|
20250115,174500,52595876,492,492,492,492,0
|
|
20250115,174400,52595876,492,492,492,492,0
|
|
20250115,174300,52595876,492,492,492,492,0
|
|
20250115,174200,52595876,492,492,492,492,0
|
|
20250115,174100,52595876,492,492,492,492,0
|
|
20250115,174000,52595876,492,492,492,492,0
|
|
20250115,173900,52595876,492,492,492,492,0
|
|
20250115,173800,52595876,492,492,492,492,0
|
|
20250115,173700,52595876,492,492,492,492,0
|
|
20250115,173600,52595876,492,492,492,492,0
|
|
20250115,173500,52595876,492,492,492,492,10306
|
|
20250115,173400,52595876,492,492,492,492,0
|
|
20250115,173300,52595876,492,492,492,492,0
|
|
20250115,173200,52595876,492,492,492,492,0
|
|
20250115,173100,52595876,492,492,492,492,0
|
|
20250115,173000,52595876,492,492,492,492,0
|
|
20250115,172900,52595876,492,492,492,492,0
|
|
20250115,172800,52595876,492,492,492,492,0
|
|
20250115,172700,52595876,492,492,492,492,0
|
|
20250115,172600,52595876,492,492,492,492,0
|
|
20250115,172500,52595876,492,492,492,492,0
|
|
20250115,172400,52595876,492,492,492,492,0
|
|
20250115,172300,52595876,492,492,492,492,0
|
|
20250115,172200,52595876,492,492,492,492,0
|
|
20250115,172100,52595876,492,492,492,492,0
|
|
20250115,172000,52595876,492,492,492,492,0
|
|
20250115,171900,52595876,492,492,492,492,0
|
|
20250115,171800,52595876,492,492,492,492,0
|
|
20250115,171700,52595876,492,492,492,492,0
|
|
20250115,171600,52595876,492,492,492,492,0
|
|
20250115,171500,52595876,492,492,492,492,0
|
|
20250115,171400,52595876,492,492,492,492,0
|
|
20250115,171300,52595876,492,492,492,492,0
|
|
20250115,171200,52595876,492,492,492,492,0
|
|
20250115,171100,52595876,492,492,492,492,0
|
|
20250115,171000,52595876,492,492,492,492,0
|
|
20250115,170900,52595876,492,492,492,492,0
|
|
20250115,170800,52595876,492,492,492,492,0
|
|
20250115,170700,52595876,492,492,492,492,0
|
|
20250115,170600,52595876,492,492,492,492,0
|
|
20250115,170500,52595876,492,492,492,492,10306
|
|
20250115,170400,52595876,492,492,492,492,0
|
|
20250115,170300,52595876,492,492,492,492,0
|
|
20250115,170200,52595876,492,492,492,492,0
|
|
20250115,170100,52595876,492,492,492,492,0
|
|
20250115,170000,52595876,492,492,492,492,0
|
|
20250115,165900,52595876,492,492,492,492,0
|
|
20250115,165800,52595876,492,492,492,492,0
|
|
20250115,165700,52595876,492,492,492,492,0
|
|
20250115,165600,52595876,492,492,492,492,0
|
|
20250115,165500,52595876,492,492,492,492,0
|
|
20250115,165400,52595876,492,492,492,492,0
|
|
20250115,165300,52595876,492,492,492,492,0
|
|
20250115,165200,52595876,492,492,492,492,0
|
|
20250115,165100,52595876,492,492,492,492,0
|
|
20250115,165000,52595876,492,492,492,492,0
|
|
20250115,164900,52595876,492,492,492,492,0
|
|
20250115,164800,52595876,492,492,492,492,0
|
|
20250115,164700,52595876,492,492,492,492,0
|
|
20250115,164600,52595876,492,492,492,492,0
|
|
20250115,164500,52595876,492,492,492,492,0
|
|
20250115,164400,52595876,492,492,492,492,0
|
|
20250115,164300,52595876,492,492,492,492,0
|
|
20250115,164200,52595876,492,492,492,492,0
|
|
20250115,164100,52595876,492,492,492,492,0
|
|
20250115,164000,52595876,492,492,492,492,0
|
|
20250115,163900,52595876,492,492,492,492,0
|
|
20250115,163800,52595876,492,492,492,492,0
|
|
20250115,163700,52595876,492,492,492,492,0
|
|
20250115,163600,52595876,492,492,492,492,0
|
|
20250115,163500,52595876,492,492,492,492,10306
|
|
20250115,163400,52595876,492,492,492,492,0
|
|
20250115,163300,52595876,492,492,492,492,0
|
|
20250115,163200,52595876,492,492,492,492,0
|
|
20250115,163100,52595876,492,492,492,492,0
|
|
20250115,163000,52595876,492,492,492,492,0
|
|
20250115,162900,52595876,492,492,492,492,0
|
|
20250115,162800,52595876,492,492,492,492,0
|
|
20250115,162700,52595876,492,492,492,492,0
|
|
20250115,162600,52595876,492,492,492,492,0
|
|
20250115,162500,52595876,492,492,492,492,0
|
|
20250115,162400,52595876,492,492,492,492,0
|
|
20250115,162300,52595876,492,492,492,492,0
|
|
20250115,162200,52595876,492,492,492,492,0
|
|
20250115,162100,52595876,492,492,492,492,0
|
|
20250115,162000,52595876,492,492,492,492,0
|
|
20250115,161900,52595876,492,492,492,492,0
|
|
20250115,161800,52595876,492,492,492,492,0
|
|
20250115,161700,52595876,492,492,492,492,0
|
|
20250115,161600,52595876,492,492,492,492,0
|
|
20250115,161500,52595876,492,492,492,492,0
|
|
20250115,161400,52595876,492,492,492,492,0
|
|
20250115,161300,52595876,492,492,492,492,0
|
|
20250115,161200,52595876,492,492,492,492,0
|
|
20250115,161100,52595876,492,492,492,492,0
|
|
20250115,161000,52595876,492,492,492,492,0
|
|
20250115,160900,52595876,492,492,492,492,0
|
|
20250115,160800,52595876,492,492,492,492,0
|
|
20250115,160700,52595876,492,492,492,492,0
|
|
20250115,160600,52595876,492,492,492,492,0
|
|
20250115,160500,52595876,492,492,492,492,10306
|
|
20250115,160400,52595876,492,492,492,492,0
|
|
20250115,160300,52595876,492,492,492,492,0
|
|
20250115,160200,52595876,492,492,492,492,0
|
|
20250115,160100,52595876,492,492,492,492,0
|
|
20250115,160000,52595876,492,492,492,492,0
|
|
20250115,155900,52595876,492,492,492,492,0
|
|
20250115,155800,52595876,492,492,492,492,0
|
|
20250115,155700,52595876,492,492,492,492,0
|
|
20250115,155600,52595876,492,492,492,492,0
|
|
20250115,155500,52595876,492,492,492,492,0
|
|
20250115,155400,52595876,492,492,492,492,0
|
|
20250115,155300,52595876,492,492,492,492,0
|
|
20250115,155200,52595876,492,492,492,492,0
|
|
20250115,155100,52595876,492,492,492,492,0
|
|
20250115,155000,52595876,492,492,492,492,0
|
|
20250115,154900,52595876,492,492,492,492,0
|
|
20250115,154800,52595876,492,492,492,492,0
|
|
20250115,154700,52595876,492,492,492,492,0
|
|
20250115,154600,52595876,492,492,492,492,0
|
|
20250115,154500,52595876,492,492,492,492,0
|
|
20250115,154400,52595876,492,492,492,492,0
|
|
20250115,154300,52595876,492,492,492,492,0
|
|
20250115,154200,52595876,492,492,492,492,0
|
|
20250115,154100,52595876,492,492,492,492,0
|
|
20250115,154000,52595876,492,492,492,492,0
|
|
20250115,153900,52595876,492,492,492,492,0
|
|
20250115,153800,52595876,492,492,492,492,0
|
|
20250115,153700,52595876,492,492,492,492,0
|
|
20250115,153600,52595876,492,492,492,492,0
|
|
20250115,153500,52595876,492,492,492,492,10306
|
|
20250115,153400,52595876,492,492,492,492,0
|
|
20250115,153300,52595876,492,492,492,492,0
|
|
20250115,153200,52595876,492,492,492,492,0
|
|
20250115,153100,52595876,492,492,492,492,0
|
|
20250115,153000,52595876,492,492,492,492,10306
|
|
20250115,152900,47525324,501,501,501,501,0
|
|
20250115,152800,47525324,501,501,501,501,0
|
|
20250115,152700,47525324,501,501,501,501,0
|
|
20250115,152600,47525324,501,501,501,501,0
|
|
20250115,152500,47525324,501,501,501,501,0
|
|
20250115,152400,47525324,501,501,501,501,0
|
|
20250115,152300,47525324,501,501,501,501,0
|
|
20250115,152200,47525324,501,501,501,501,0
|
|
20250115,152100,47525324,501,501,501,501,0
|
|
20250115,152000,47525324,501,501,501,501,0
|
|
20250115,151900,47525324,501,502,502,501,210
|
|
20250115,151800,47419937,502,502,502,502,4
|
|
20250115,151700,47417929,502,502,502,502,1
|
|
20250115,151600,47417427,503,502,503,502,2
|
|
20250115,151500,47416422,500,500,500,500,0
|
|
20250115,151400,47416422,500,500,500,500,0
|
|
20250115,151300,47416422,500,500,500,500,31
|
|
20250115,151200,47400922,499,499,499,499,0
|
|
20250115,151100,47400922,499,499,499,499,2
|
|
20250115,151000,47399924,500,500,500,500,0
|
|
20250115,150900,47399924,500,500,500,500,0
|
|
20250115,150800,47399924,500,500,500,500,0
|
|
20250115,150700,47399924,500,500,500,500,0
|
|
20250115,150600,47399924,500,500,500,500,0
|
|
20250115,150500,47399924,500,500,500,500,0
|
|
20250115,150400,47399924,500,500,500,500,0
|
|
20250115,150300,47399924,500,500,500,500,0
|
|
20250115,150200,47399924,500,500,500,500,60
|
|
20250115,150100,47369924,499,499,499,499,0
|
|
20250115,150000,47369924,499,499,499,499,0
|
|
20250115,145900,47369924,499,499,499,499,0
|
|
20250115,145800,47369924,499,499,499,499,0
|
|
20250115,145700,47369924,499,499,499,499,0
|
|
20250115,145600,47369924,499,499,499,499,0
|
|
20250115,145500,47369924,499,499,499,499,0
|
|
20250115,145400,47369924,499,499,499,499,0
|
|
20250115,145300,47369924,499,499,499,499,0
|
|
20250115,145200,47369924,499,499,499,499,0
|
|
20250115,145100,47369924,499,499,499,499,0
|
|
20250115,145000,47369924,499,499,499,499,1
|
|
20250115,144900,47369425,500,500,500,500,0
|
|
20250115,144800,47369425,500,500,500,500,0
|
|
20250115,144700,47369425,500,500,500,500,0
|
|
20250115,144600,47369425,500,500,500,500,0
|
|
20250115,144500,47369425,500,500,500,500,1
|
|
20250115,144400,47368925,501,501,501,501,0
|
|
20250115,144300,47368925,501,501,501,501,0
|
|
20250115,144200,47368925,501,501,501,501,1
|
|
20250115,144100,47368424,501,501,501,501,0
|
|
20250115,144000,47368424,501,501,501,501,0
|
|
20250115,143900,47368424,501,501,501,501,0
|
|
20250115,143800,47368424,501,501,501,501,0
|
|
20250115,143700,47368424,501,501,501,501,0
|
|
20250115,143600,47368424,501,500,501,500,1000
|
|
20250115,143500,46867606,500,500,500,500,0
|
|
20250115,143400,46867606,500,500,500,500,0
|
|
20250115,143300,46867606,500,500,500,500,0
|
|
20250115,143200,46867606,500,500,500,500,0
|
|
20250115,143100,46867606,500,500,500,500,0
|
|
20250115,143000,46867606,500,500,500,500,0
|
|
20250115,142900,46867606,500,500,500,500,0
|
|
20250115,142800,46867606,500,500,500,500,0
|
|
20250115,142700,46867606,500,500,500,500,0
|
|
20250115,142600,46867606,500,500,500,500,0
|
|
20250115,142500,46867606,500,500,500,500,0
|
|
20250115,142400,46867606,500,500,500,500,0
|
|
20250115,142300,46867606,500,500,500,500,0
|
|
20250115,142200,46867606,500,500,500,500,0
|
|
20250115,142100,46867606,500,500,500,500,0
|
|
20250115,142000,46867606,500,500,500,500,0
|
|
20250115,141900,46867606,500,500,500,500,0
|
|
20250115,141800,46867606,500,500,500,500,0
|
|
20250115,141700,46867606,500,500,500,500,37
|
|
20250115,141600,46849106,499,499,499,499,0
|
|
20250115,141500,46849106,499,499,499,499,42
|
|
20250115,141400,46828148,499,499,499,499,80
|
|
20250115,141300,46788228,498,498,498,498,1
|
|
20250115,141200,46787730,496,496,496,496,0
|
|
20250115,141100,46787730,496,496,496,496,0
|
|
20250115,141000,46787730,496,496,496,496,0
|
|
20250115,140900,46787730,496,496,496,496,0
|
|
20250115,140800,46787730,496,496,496,496,0
|
|
20250115,140700,46787730,496,496,496,496,0
|
|
20250115,140600,46787730,496,496,496,496,0
|
|
20250115,140500,46787730,496,496,496,496,0
|
|
20250115,140400,46787730,496,496,496,496,0
|
|
20250115,140300,46787730,496,496,496,496,0
|
|
20250115,140200,46787730,496,496,496,496,0
|
|
20250115,140100,46787730,496,496,496,496,0
|
|
20250115,140000,46787730,496,496,496,496,0
|
|
20250115,135900,46787730,496,496,496,496,0
|
|
20250115,135800,46787730,496,496,496,496,0
|
|
20250115,135700,46787730,496,496,496,496,0
|
|
20250115,135600,46787730,496,496,496,496,2
|
|
20250115,135500,46786738,497,497,497,497,1
|
|
20250115,135400,46786241,497,497,497,497,0
|
|
20250115,135300,46786241,497,497,497,497,0
|
|
20250115,135200,46786241,497,497,497,497,0
|
|
20250115,135100,46786241,497,497,497,497,0
|
|
20250115,135000,46786241,497,497,497,497,0
|
|
20250115,134900,46786241,497,497,497,497,1
|
|
20250115,134800,46785744,498,498,498,498,0
|
|
20250115,134700,46785744,498,498,498,498,0
|
|
20250115,134600,46785744,498,498,498,498,1
|
|
20250115,134500,46785246,498,498,498,498,1
|
|
20250115,134400,46784748,499,499,499,499,0
|
|
20250115,134300,46784748,499,499,499,499,1
|
|
20250115,134200,46784249,499,499,499,499,0
|
|
20250115,134100,46784249,499,499,499,499,0
|
|
20250115,134000,46784249,499,499,499,499,0
|
|
20250115,133900,46784249,499,499,499,499,0
|
|
20250115,133800,46784249,499,497,499,497,1000
|
|
20250115,133700,46286198,497,497,497,497,0
|
|
20250115,133600,46286198,497,497,497,497,1000
|
|
20250115,133500,45789198,497,497,497,497,0
|
|
20250115,133400,45789198,497,497,497,497,0
|
|
20250115,133300,45789198,497,497,497,497,0
|
|
20250115,133200,45789198,497,497,497,497,0
|
|
20250115,133100,45789198,497,497,497,497,0
|
|
20250115,133000,45789198,497,497,497,497,1
|
|
20250115,132900,45788701,497,497,497,497,0
|
|
20250115,132800,45788701,497,497,497,497,0
|
|
20250115,132700,45788701,497,497,497,497,0
|
|
20250115,132600,45788701,497,497,497,497,0
|
|
20250115,132500,45788701,497,497,497,497,0
|
|
20250115,132400,45788701,497,497,497,497,0
|
|
20250115,132300,45788701,497,497,497,497,0
|
|
20250115,132200,45788701,497,497,497,497,0
|
|
20250115,132100,45788701,497,495,499,495,401
|
|
20250115,132000,45589619,495,497,501,495,606
|
|
20250115,131900,45287970,501,497,501,497,955
|
|
20250115,131800,44811001,497,498,498,496,1951
|
|
20250115,131700,43840394,495,498,500,495,4457
|
|
20250115,131600,41629757,500,500,500,500,0
|
|
20250115,131500,41629757,500,498,500,498,495
|
|
20250115,131400,41382695,500,494,500,494,950
|
|
20250115,131300,40911990,496,494,496,494,1000
|
|
20250115,131200,40417074,494,494,494,494,0
|
|
20250115,131100,40417074,494,493,494,493,2
|
|
20250115,131000,40416087,492,492,492,492,1
|
|
20250115,130900,40415595,495,495,495,495,0
|
|
20250115,130800,40415595,495,494,495,494,4
|
|
20250115,130700,40413617,494,494,494,494,271
|
|
20250115,130600,40279743,494,494,494,494,0
|
|
20250115,130500,40279743,494,494,494,494,2
|
|
20250115,130400,40278755,492,493,493,492,2131
|
|
20250115,130300,39230302,495,495,495,495,0
|
|
20250115,130200,39230302,495,495,497,495,1002
|
|
20250115,130100,38733022,496,496,496,496,0
|
|
20250115,130000,38733022,496,496,496,496,0
|
|
20250115,125900,38733022,496,496,496,496,0
|
|
20250115,125800,38733022,496,496,496,496,0
|
|
20250115,125700,38733022,496,496,496,496,0
|
|
20250115,125600,38733022,496,495,496,495,650
|
|
20250115,125500,38411268,494,494,494,494,625
|
|
20250115,125400,38102518,494,494,494,494,0
|
|
20250115,125300,38102518,494,494,494,494,4511
|
|
20250115,125200,35874084,494,494,494,494,0
|
|
20250115,125100,35874084,494,494,494,494,0
|
|
20250115,125000,35874084,494,493,494,493,6000
|
|
20250115,124900,32910104,493,493,493,493,1
|
|
20250115,124800,32909611,492,492,492,492,0
|
|
20250115,124700,32909611,492,492,492,492,0
|
|
20250115,124600,32909611,492,492,492,492,11
|
|
20250115,124500,32904199,492,492,492,492,0
|
|
20250115,124400,32904199,492,492,492,492,0
|
|
20250115,124300,32904199,492,492,492,492,485
|
|
20250115,124200,32665579,494,494,494,494,5
|
|
20250115,124100,32663109,494,494,494,494,1188
|
|
20250115,124000,32076237,495,495,495,495,0
|
|
20250115,123900,32076237,495,494,495,494,6480
|
|
20250115,123800,28868638,494,494,494,494,0
|
|
20250115,123700,28868638,494,494,494,494,0
|
|
20250115,123600,28868638,494,494,494,494,0
|
|
20250115,123500,28868638,494,494,494,494,0
|
|
20250115,123400,28868638,494,494,494,494,0
|
|
20250115,123300,28868638,494,494,494,494,0
|
|
20250115,123200,28868638,494,494,494,494,0
|
|
20250115,123100,28868638,494,494,494,494,0
|
|
20250115,123000,28868638,494,494,494,494,0
|
|
20250115,122900,28868638,494,493,494,493,5000
|
|
20250115,122800,26402563,493,493,493,493,0
|
|
20250115,122700,26402563,493,495,495,493,14326
|
|
20250115,122600,19337383,496,498,498,495,12082
|
|
20250115,122500,13349368,498,498,498,498,0
|
|
20250115,122400,13349368,498,498,498,498,0
|
|
20250115,122300,13349368,498,498,498,498,0
|
|
20250115,122200,13349368,498,498,498,498,0
|
|
20250115,122100,13349368,498,498,498,498,0
|
|
20250115,122000,13349368,498,498,498,498,0
|
|
20250115,121900,13349368,498,498,498,498,0
|
|
20250115,121800,13349368,498,498,498,498,0
|
|
20250115,121700,13349368,498,498,498,498,1
|
|
20250115,121600,13348870,501,501,501,501,0
|
|
20250115,121500,13348870,501,501,501,501,0
|
|
20250115,121400,13348870,501,501,501,501,0
|
|
20250115,121300,13348870,501,501,501,501,0
|
|
20250115,121200,13348870,501,501,501,501,0
|
|
20250115,121100,13348870,501,499,501,499,7
|
|
20250115,121000,13345366,498,498,498,498,0
|
|
20250115,120900,13345366,498,498,498,498,1
|
|
20250115,120800,13344868,501,501,501,501,0
|
|
20250115,120700,13344868,501,501,501,501,0
|
|
20250115,120600,13344868,501,501,501,501,0
|
|
20250115,120500,13344868,501,501,501,501,0
|
|
20250115,120400,13344868,501,501,501,501,0
|
|
20250115,120300,13344868,501,501,501,501,0
|
|
20250115,120200,13344868,501,501,501,501,0
|
|
20250115,120100,13344868,501,501,501,501,0
|
|
20250115,120000,13344868,501,501,501,501,0
|
|
20250115,115900,13344868,501,501,501,501,0
|
|
20250115,115800,13344868,501,501,501,501,0
|
|
20250115,115700,13344868,501,501,501,501,0
|
|
20250115,115600,13344868,501,501,501,501,0
|
|
20250115,115500,13344868,501,501,501,501,0
|
|
20250115,115400,13344868,501,501,501,501,0
|
|
20250115,115300,13344868,501,501,501,501,0
|
|
20250115,115200,13344868,501,499,501,499,3
|
|
20250115,115100,13343368,498,498,498,498,1
|
|
20250115,115000,13342870,501,501,501,501,0
|
|
20250115,114900,13342870,501,501,501,501,0
|
|
20250115,114800,13342870,501,500,501,500,3
|
|
20250115,114700,13341369,498,498,498,498,0
|
|
20250115,114600,13341369,498,498,498,498,0
|
|
20250115,114500,13341369,498,498,498,498,1000
|
|
20250115,114400,12843369,498,498,498,498,0
|
|
20250115,114300,12843369,498,498,498,498,0
|
|
20250115,114200,12843369,498,498,498,498,604
|
|
20250115,114100,12542577,500,500,500,500,0
|
|
20250115,114000,12542577,500,500,500,500,0
|
|
20250115,113900,12542577,500,500,500,500,0
|
|
20250115,113800,12542577,500,500,500,500,0
|
|
20250115,113700,12542577,500,500,500,500,0
|
|
20250115,113600,12542577,500,500,500,500,0
|
|
20250115,113500,12542577,500,500,500,500,0
|
|
20250115,113400,12542577,500,500,500,500,0
|
|
20250115,113300,12542577,500,500,500,500,0
|
|
20250115,113200,12542577,500,500,500,500,3
|
|
20250115,113100,12541077,500,500,500,500,1
|
|
20250115,113000,12540577,501,499,501,499,3
|
|
20250115,112900,12539077,498,498,498,498,0
|
|
20250115,112800,12539077,498,498,498,498,0
|
|
20250115,112700,12539077,498,498,498,498,0
|
|
20250115,112600,12539077,498,498,498,498,0
|
|
20250115,112500,12539077,498,498,498,498,0
|
|
20250115,112400,12539077,498,498,498,498,0
|
|
20250115,112300,12539077,498,498,498,498,0
|
|
20250115,112200,12539077,498,498,498,498,0
|
|
20250115,112100,12539077,498,498,498,498,0
|
|
20250115,112000,12539077,498,498,498,498,0
|
|
20250115,111900,12539077,498,498,498,498,0
|
|
20250115,111800,12539077,498,498,498,498,0
|
|
20250115,111700,12539077,498,498,498,498,0
|
|
20250115,111600,12539077,498,498,498,498,0
|
|
20250115,111500,12539077,498,498,498,498,1
|
|
20250115,111400,12538579,498,498,498,498,5
|
|
20250115,111300,12536089,501,501,501,501,0
|
|
20250115,111200,12536089,501,499,501,499,32
|
|
20250115,111100,12520060,501,501,501,501,0
|
|
20250115,111000,12520060,501,501,501,501,0
|
|
20250115,110900,12520060,501,501,501,501,0
|
|
20250115,110800,12520060,501,501,501,501,0
|
|
20250115,110700,12520060,501,500,501,500,3000
|
|
20250115,110600,11017251,499,499,499,499,1
|
|
20250115,110500,11016752,500,500,500,500,0
|
|
20250115,110400,11016752,500,500,500,500,0
|
|
20250115,110300,11016752,500,500,500,500,0
|
|
20250115,110200,11016752,500,500,500,500,0
|
|
20250115,110100,11016752,500,500,500,500,0
|
|
20250115,110000,11016752,500,500,500,500,0
|
|
20250115,105900,11016752,500,500,500,500,0
|
|
20250115,105800,11016752,500,500,500,500,0
|
|
20250115,105700,11016752,500,500,500,500,0
|
|
20250115,105600,11016752,500,500,500,500,0
|
|
20250115,105500,11016752,500,500,500,500,0
|
|
20250115,105400,11016752,500,500,500,500,1
|
|
20250115,105300,11016252,500,500,500,500,0
|
|
20250115,105200,11016252,500,499,500,499,1000
|
|
20250115,105100,10516952,498,498,498,498,0
|
|
20250115,105000,10516952,498,498,498,498,0
|
|
20250115,104900,10516952,498,498,498,498,0
|
|
20250115,104800,10516952,498,498,498,498,0
|
|
20250115,104700,10516952,498,498,498,498,0
|
|
20250115,104600,10516952,498,498,498,498,0
|
|
20250115,104500,10516952,498,498,498,498,0
|
|
20250115,104400,10516952,498,498,498,498,0
|
|
20250115,104300,10516952,498,498,498,498,0
|
|
20250115,104200,10516952,498,498,498,498,0
|
|
20250115,104100,10516952,498,498,498,498,0
|
|
20250115,104000,10516952,498,498,498,498,0
|
|
20250115,103900,10516952,498,498,498,498,0
|
|
20250115,103800,10516952,498,498,498,498,0
|
|
20250115,103700,10516952,498,498,498,498,0
|
|
20250115,103600,10516952,498,498,498,498,0
|
|
20250115,103500,10516952,498,498,498,498,0
|
|
20250115,103400,10516952,498,498,498,498,1
|
|
20250115,103300,10516454,500,500,500,500,0
|
|
20250115,103200,10516454,500,500,500,500,4
|
|
20250115,103100,10514454,498,498,498,498,0
|
|
20250115,103000,10514454,498,498,498,498,0
|
|
20250115,102900,10514454,498,498,498,498,0
|
|
20250115,102800,10514454,498,498,498,498,0
|
|
20250115,102700,10514454,498,498,498,498,0
|
|
20250115,102600,10514454,498,498,498,498,0
|
|
20250115,102500,10514454,498,498,498,498,0
|
|
20250115,102400,10514454,498,498,498,498,0
|
|
20250115,102300,10514454,498,498,498,498,0
|
|
20250115,102200,10514454,498,498,498,498,0
|
|
20250115,102100,10514454,498,498,498,498,1
|
|
20250115,102000,10513956,501,501,501,501,0
|
|
20250115,101900,10513956,501,501,501,501,0
|
|
20250115,101800,10513956,501,501,501,501,0
|
|
20250115,101700,10513956,501,501,501,501,0
|
|
20250115,101600,10513956,501,501,501,501,0
|
|
20250115,101500,10513956,501,501,501,501,0
|
|
20250115,101400,10513956,501,501,501,501,0
|
|
20250115,101300,10513956,501,501,501,501,0
|
|
20250115,101200,10513956,501,499,501,499,480
|
|
20250115,101100,10273908,498,498,498,498,0
|
|
20250115,101000,10273908,498,498,498,498,0
|
|
20250115,100900,10273908,498,498,498,498,0
|
|
20250115,100800,10273908,498,498,498,498,0
|
|
20250115,100700,10273908,498,498,498,498,0
|
|
20250115,100600,10273908,498,498,498,498,1
|
|
20250115,100500,10273410,499,499,499,499,2
|
|
20250115,100400,10272412,498,498,498,498,5
|
|
20250115,100300,10269922,498,498,498,498,0
|
|
20250115,100200,10269922,498,498,498,498,1
|
|
20250115,100100,10269424,497,497,497,497,0
|
|
20250115,100000,10269424,497,497,497,497,0
|
|
20250115,095900,10269424,497,497,497,497,0
|
|
20250115,095800,10269424,497,497,497,497,0
|
|
20250115,095700,10269424,497,497,497,497,0
|
|
20250115,095600,10269424,497,497,497,497,0
|
|
20250115,095500,10269424,497,497,497,497,0
|
|
20250115,095400,10269424,497,497,497,497,0
|
|
20250115,095300,10269424,497,497,497,497,1477
|
|
20250115,095200,9535355,497,497,497,497,0
|
|
20250115,095100,9535355,497,497,497,497,0
|
|
20250115,095000,9535355,497,497,497,497,0
|
|
20250115,094900,9535355,497,497,497,497,2
|
|
20250115,094800,9534361,497,497,497,497,600
|
|
20250115,094700,9236161,497,497,497,497,0
|
|
20250115,094600,9236161,497,497,497,497,0
|
|
20250115,094500,9236161,497,497,497,497,0
|
|
20250115,094400,9236161,497,498,498,497,4241
|
|
20250115,094300,7128382,499,499,499,499,1
|
|
20250115,094200,7127883,500,500,500,500,0
|
|
20250115,094100,7127883,500,500,500,500,0
|
|
20250115,094000,7127883,500,499,500,499,6000
|
|
20250115,093900,4127884,500,499,500,499,5000
|
|
20250115,093800,1628030,497,499,499,497,1000
|
|
20250115,093700,1131000,500,500,500,500,0
|
|
20250115,093600,1131000,500,500,500,500,0
|
|
20250115,093500,1131000,500,500,500,500,0
|
|
20250115,093400,1131000,500,500,500,500,1
|
|
20250115,093300,1130500,500,500,500,500,0
|
|
20250115,093200,1130500,500,500,500,500,0
|
|
20250115,093100,1130500,500,500,500,500,0
|
|
20250115,093000,1130500,500,500,500,500,1
|
|
20250115,092900,1130000,500,500,500,500,0
|
|
20250115,092800,1130000,500,500,500,500,0
|
|
20250115,092700,1130000,500,500,500,500,0
|
|
20250115,092600,1130000,500,500,500,500,0
|
|
20250115,092500,1130000,500,500,500,500,0
|
|
20250115,092400,1130000,500,500,500,500,0
|
|
20250115,092300,1130000,500,500,500,500,100
|
|
20250115,092200,1080000,500,500,500,500,0
|
|
20250115,092100,1080000,500,500,500,500,0
|
|
20250115,092000,1080000,500,500,500,500,0
|
|
20250115,091900,1080000,500,500,500,500,0
|
|
20250115,091800,1080000,500,500,500,500,1997
|
|
20250115,091700,81500,500,500,500,500,0
|
|
20250115,091600,81500,500,500,500,500,0
|
|
20250115,091500,81500,500,500,500,500,0
|
|
20250115,091400,81500,500,500,500,500,0
|
|
20250115,091300,81500,500,500,500,500,0
|
|
20250115,091200,81500,500,500,500,500,0
|
|
20250115,091100,81500,500,500,500,500,0
|
|
20250115,091000,81500,500,500,500,500,5
|
|
20250115,090900,79000,500,500,500,500,0
|
|
20250115,090800,79000,500,500,500,500,76
|
|
20250115,090700,41000,500,500,500,500,0
|
|
20250115,090600,41000,500,500,500,500,0
|
|
20250115,090500,41000,500,500,500,500,0
|
|
20250115,090400,41000,500,500,500,500,0
|
|
20250115,090300,41000,500,500,500,500,0
|
|
20250115,090200,41000,500,500,500,500,0
|
|
20250115,090100,41000,500,500,500,500,0
|
|
20250115,090000,41000,500,500,500,500,82
|