578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,183500,19481196,500,500,500,500,1261
|
|
20250116,183400,19481196,500,500,500,500,0
|
|
20250116,183300,19481196,500,500,500,500,0
|
|
20250116,183200,19481196,500,500,500,500,0
|
|
20250116,183100,19481196,500,500,500,500,0
|
|
20250116,183000,19481196,500,500,500,500,0
|
|
20250116,182900,19481196,500,500,500,500,0
|
|
20250116,182800,19481196,500,500,500,500,0
|
|
20250116,182700,19481196,500,500,500,500,0
|
|
20250116,182600,19481196,500,500,500,500,0
|
|
20250116,182500,19481196,500,500,500,500,0
|
|
20250116,182400,19481196,500,500,500,500,0
|
|
20250116,182300,19481196,500,500,500,500,0
|
|
20250116,182200,19481196,500,500,500,500,0
|
|
20250116,182100,19481196,500,500,500,500,0
|
|
20250116,182000,19481196,500,500,500,500,0
|
|
20250116,181900,19481196,500,500,500,500,0
|
|
20250116,181800,19481196,500,500,500,500,0
|
|
20250116,181700,19481196,500,500,500,500,0
|
|
20250116,181600,19481196,500,500,500,500,0
|
|
20250116,181500,19481196,500,500,500,500,0
|
|
20250116,181400,19481196,500,500,500,500,0
|
|
20250116,181300,19481196,500,500,500,500,0
|
|
20250116,181200,19481196,500,500,500,500,0
|
|
20250116,181100,19481196,500,500,500,500,0
|
|
20250116,181000,19481196,500,500,500,500,0
|
|
20250116,180900,19481196,500,500,500,500,0
|
|
20250116,180800,19481196,500,500,500,500,0
|
|
20250116,180700,19481196,500,500,500,500,0
|
|
20250116,180600,19481196,500,500,500,500,0
|
|
20250116,180500,19481196,500,500,500,500,1261
|
|
20250116,180400,19481196,500,500,500,500,0
|
|
20250116,180300,19481196,500,500,500,500,0
|
|
20250116,180200,19481196,500,500,500,500,0
|
|
20250116,180100,19481196,500,500,500,500,0
|
|
20250116,180000,19481196,500,500,500,500,0
|
|
20250116,175900,19481196,500,500,500,500,0
|
|
20250116,175800,19481196,500,500,500,500,0
|
|
20250116,175700,19481196,500,500,500,500,0
|
|
20250116,175600,19481196,500,500,500,500,0
|
|
20250116,175500,19481196,500,500,500,500,0
|
|
20250116,175400,19481196,500,500,500,500,0
|
|
20250116,175300,19481196,500,500,500,500,0
|
|
20250116,175200,19481196,500,500,500,500,0
|
|
20250116,175100,19481196,500,500,500,500,0
|
|
20250116,175000,19481196,500,500,500,500,0
|
|
20250116,174900,19481196,500,500,500,500,0
|
|
20250116,174800,19481196,500,500,500,500,0
|
|
20250116,174700,19481196,500,500,500,500,0
|
|
20250116,174600,19481196,500,500,500,500,0
|
|
20250116,174500,19481196,500,500,500,500,0
|
|
20250116,174400,19481196,500,500,500,500,0
|
|
20250116,174300,19481196,500,500,500,500,0
|
|
20250116,174200,19481196,500,500,500,500,0
|
|
20250116,174100,19481196,500,500,500,500,0
|
|
20250116,174000,19481196,500,500,500,500,0
|
|
20250116,173900,19481196,500,500,500,500,0
|
|
20250116,173800,19481196,500,500,500,500,0
|
|
20250116,173700,19481196,500,500,500,500,0
|
|
20250116,173600,19481196,500,500,500,500,0
|
|
20250116,173500,19481196,500,500,500,500,1261
|
|
20250116,173400,19481196,500,500,500,500,0
|
|
20250116,173300,19481196,500,500,500,500,0
|
|
20250116,173200,19481196,500,500,500,500,0
|
|
20250116,173100,19481196,500,500,500,500,0
|
|
20250116,173000,19481196,500,500,500,500,0
|
|
20250116,172900,19481196,500,500,500,500,0
|
|
20250116,172800,19481196,500,500,500,500,0
|
|
20250116,172700,19481196,500,500,500,500,0
|
|
20250116,172600,19481196,500,500,500,500,0
|
|
20250116,172500,19481196,500,500,500,500,0
|
|
20250116,172400,19481196,500,500,500,500,0
|
|
20250116,172300,19481196,500,500,500,500,0
|
|
20250116,172200,19481196,500,500,500,500,0
|
|
20250116,172100,19481196,500,500,500,500,0
|
|
20250116,172000,19481196,500,500,500,500,0
|
|
20250116,171900,19481196,500,500,500,500,0
|
|
20250116,171800,19481196,500,500,500,500,0
|
|
20250116,171700,19481196,500,500,500,500,0
|
|
20250116,171600,19481196,500,500,500,500,0
|
|
20250116,171500,19481196,500,500,500,500,0
|
|
20250116,171400,19481196,500,500,500,500,0
|
|
20250116,171300,19481196,500,500,500,500,0
|
|
20250116,171200,19481196,500,500,500,500,0
|
|
20250116,171100,19481196,500,500,500,500,0
|
|
20250116,171000,19481196,500,500,500,500,0
|
|
20250116,170900,19481196,500,500,500,500,0
|
|
20250116,170800,19481196,500,500,500,500,0
|
|
20250116,170700,19481196,500,500,500,500,0
|
|
20250116,170600,19481196,500,500,500,500,0
|
|
20250116,170500,19481196,500,500,500,500,1261
|
|
20250116,170400,19481196,500,500,500,500,0
|
|
20250116,170300,19481196,500,500,500,500,0
|
|
20250116,170200,19481196,500,500,500,500,0
|
|
20250116,170100,19481196,500,500,500,500,0
|
|
20250116,170000,19481196,500,500,500,500,0
|
|
20250116,165900,19481196,500,500,500,500,0
|
|
20250116,165800,19481196,500,500,500,500,0
|
|
20250116,165700,19481196,500,500,500,500,0
|
|
20250116,165600,19481196,500,500,500,500,0
|
|
20250116,165500,19481196,500,500,500,500,0
|
|
20250116,165400,19481196,500,500,500,500,0
|
|
20250116,165300,19481196,500,500,500,500,0
|
|
20250116,165200,19481196,500,500,500,500,0
|
|
20250116,165100,19481196,500,500,500,500,0
|
|
20250116,165000,19481196,500,500,500,500,0
|
|
20250116,164900,19481196,500,500,500,500,0
|
|
20250116,164800,19481196,500,500,500,500,0
|
|
20250116,164700,19481196,500,500,500,500,0
|
|
20250116,164600,19481196,500,500,500,500,0
|
|
20250116,164500,19481196,500,500,500,500,0
|
|
20250116,164400,19481196,500,500,500,500,0
|
|
20250116,164300,19481196,500,500,500,500,0
|
|
20250116,164200,19481196,500,500,500,500,0
|
|
20250116,164100,19481196,500,500,500,500,0
|
|
20250116,164000,19481196,500,500,500,500,0
|
|
20250116,163900,19481196,500,500,500,500,0
|
|
20250116,163800,19481196,500,500,500,500,0
|
|
20250116,163700,19481196,500,500,500,500,0
|
|
20250116,163600,19481196,500,500,500,500,0
|
|
20250116,163500,19481196,500,500,500,500,1261
|
|
20250116,163400,19481196,500,500,500,500,0
|
|
20250116,163300,19481196,500,500,500,500,0
|
|
20250116,163200,19481196,500,500,500,500,0
|
|
20250116,163100,19481196,500,500,500,500,0
|
|
20250116,163000,19481196,500,500,500,500,0
|
|
20250116,162900,19481196,500,500,500,500,0
|
|
20250116,162800,19481196,500,500,500,500,0
|
|
20250116,162700,19481196,500,500,500,500,0
|
|
20250116,162600,19481196,500,500,500,500,0
|
|
20250116,162500,19481196,500,500,500,500,0
|
|
20250116,162400,19481196,500,500,500,500,0
|
|
20250116,162300,19481196,500,500,500,500,0
|
|
20250116,162200,19481196,500,500,500,500,0
|
|
20250116,162100,19481196,500,500,500,500,0
|
|
20250116,162000,19481196,500,500,500,500,0
|
|
20250116,161900,19481196,500,500,500,500,0
|
|
20250116,161800,19481196,500,500,500,500,0
|
|
20250116,161700,19481196,500,500,500,500,0
|
|
20250116,161600,19481196,500,500,500,500,0
|
|
20250116,161500,19481196,500,500,500,500,0
|
|
20250116,161400,19481196,500,500,500,500,0
|
|
20250116,161300,19481196,500,500,500,500,0
|
|
20250116,161200,19481196,500,500,500,500,0
|
|
20250116,161100,19481196,500,500,500,500,0
|
|
20250116,161000,19481196,500,500,500,500,0
|
|
20250116,160900,19481196,500,500,500,500,0
|
|
20250116,160800,19481196,500,500,500,500,0
|
|
20250116,160700,19481196,500,500,500,500,0
|
|
20250116,160600,19481196,500,500,500,500,0
|
|
20250116,160500,19481196,500,500,500,500,1261
|
|
20250116,160400,19481196,500,500,500,500,0
|
|
20250116,160300,19481196,500,500,500,500,0
|
|
20250116,160200,19481196,500,500,500,500,0
|
|
20250116,160100,19481196,500,500,500,500,0
|
|
20250116,160000,19481196,500,500,500,500,0
|
|
20250116,155900,19481196,500,500,500,500,0
|
|
20250116,155800,19481196,500,500,500,500,0
|
|
20250116,155700,19481196,500,500,500,500,0
|
|
20250116,155600,19481196,500,500,500,500,0
|
|
20250116,155500,19481196,500,500,500,500,0
|
|
20250116,155400,19481196,500,500,500,500,0
|
|
20250116,155300,19481196,500,500,500,500,0
|
|
20250116,155200,19481196,500,500,500,500,0
|
|
20250116,155100,19481196,500,500,500,500,0
|
|
20250116,155000,19481196,500,500,500,500,0
|
|
20250116,154900,19481196,500,500,500,500,0
|
|
20250116,154800,19481196,500,500,500,500,0
|
|
20250116,154700,19481196,500,500,500,500,0
|
|
20250116,154600,19481196,500,500,500,500,0
|
|
20250116,154500,19481196,500,500,500,500,0
|
|
20250116,154400,19481196,500,500,500,500,0
|
|
20250116,154300,19481196,500,500,500,500,0
|
|
20250116,154200,19481196,500,500,500,500,0
|
|
20250116,154100,19481196,500,500,500,500,0
|
|
20250116,154000,19481196,500,500,500,500,0
|
|
20250116,153900,19481196,500,500,500,500,0
|
|
20250116,153800,19481196,500,500,500,500,0
|
|
20250116,153700,19481196,500,500,500,500,0
|
|
20250116,153600,19481196,500,500,500,500,0
|
|
20250116,153500,19481196,500,500,500,500,1261
|
|
20250116,153400,19481196,500,500,500,500,0
|
|
20250116,153300,19481196,500,500,500,500,0
|
|
20250116,153200,19481196,500,500,500,500,0
|
|
20250116,153100,19481196,500,500,500,500,0
|
|
20250116,153000,19481196,500,500,500,500,1261
|
|
20250116,152900,18850696,498,498,498,498,0
|
|
20250116,152800,18850696,498,498,498,498,0
|
|
20250116,152700,18850696,498,498,498,498,0
|
|
20250116,152600,18850696,498,498,498,498,0
|
|
20250116,152500,18850696,498,498,498,498,0
|
|
20250116,152400,18850696,498,498,498,498,0
|
|
20250116,152300,18850696,498,498,498,498,0
|
|
20250116,152200,18850696,498,498,498,498,0
|
|
20250116,152100,18850696,498,498,498,498,0
|
|
20250116,152000,18850696,498,498,498,498,0
|
|
20250116,151900,18850696,498,497,498,496,1371
|
|
20250116,151800,18170276,497,497,497,497,43
|
|
20250116,151700,18148905,497,497,497,497,0
|
|
20250116,151600,18148905,497,497,497,497,386
|
|
20250116,151500,17957063,496,496,496,496,0
|
|
20250116,151400,17957063,496,496,496,496,0
|
|
20250116,151300,17957063,496,496,496,496,0
|
|
20250116,151200,17957063,496,496,496,496,0
|
|
20250116,151100,17957063,496,496,496,496,0
|
|
20250116,151000,17957063,496,496,496,496,32
|
|
20250116,150900,17941191,498,498,498,498,0
|
|
20250116,150800,17941191,498,498,498,498,0
|
|
20250116,150700,17941191,498,498,498,498,1046
|
|
20250116,150600,17420283,498,498,498,498,0
|
|
20250116,150500,17420283,498,498,498,498,0
|
|
20250116,150400,17420283,498,498,498,498,0
|
|
20250116,150300,17420283,498,498,498,498,0
|
|
20250116,150200,17420283,498,498,498,498,0
|
|
20250116,150100,17420283,498,498,498,498,0
|
|
20250116,150000,17420283,498,498,498,498,0
|
|
20250116,145900,17420283,498,498,498,498,0
|
|
20250116,145800,17420283,498,498,498,498,0
|
|
20250116,145700,17420283,498,498,498,498,1
|
|
20250116,145600,17419785,498,498,498,498,0
|
|
20250116,145500,17419785,498,497,498,497,11
|
|
20250116,145400,17414316,496,496,496,496,0
|
|
20250116,145300,17414316,496,496,496,496,0
|
|
20250116,145200,17414316,496,496,496,496,0
|
|
20250116,145100,17414316,496,497,497,496,1001
|
|
20250116,145000,16916820,498,498,498,498,0
|
|
20250116,144900,16916820,498,498,498,498,0
|
|
20250116,144800,16916820,498,498,498,498,0
|
|
20250116,144700,16916820,498,498,498,498,0
|
|
20250116,144600,16916820,498,498,498,498,2
|
|
20250116,144500,16915824,498,498,498,498,0
|
|
20250116,144400,16915824,498,498,498,498,0
|
|
20250116,144300,16915824,498,498,498,498,0
|
|
20250116,144200,16915824,498,498,498,498,0
|
|
20250116,144100,16915824,498,498,498,498,75
|
|
20250116,144000,16878474,498,498,498,498,1000
|
|
20250116,143900,16380474,498,498,498,498,1
|
|
20250116,143800,16379976,498,498,498,498,0
|
|
20250116,143700,16379976,498,498,498,498,0
|
|
20250116,143600,16379976,498,498,498,498,0
|
|
20250116,143500,16379976,498,498,498,498,0
|
|
20250116,143400,16379976,498,498,498,498,0
|
|
20250116,143300,16379976,498,498,498,498,0
|
|
20250116,143200,16379976,498,498,498,498,0
|
|
20250116,143100,16379976,498,498,498,498,0
|
|
20250116,143000,16379976,498,497,498,497,5
|
|
20250116,142900,16377487,496,496,496,496,0
|
|
20250116,142800,16377487,496,496,496,496,0
|
|
20250116,142700,16377487,496,496,496,496,0
|
|
20250116,142600,16377487,496,496,496,496,0
|
|
20250116,142500,16377487,496,496,496,496,0
|
|
20250116,142400,16377487,496,496,496,496,0
|
|
20250116,142300,16377487,496,496,496,496,0
|
|
20250116,142200,16377487,496,496,496,496,0
|
|
20250116,142100,16377487,496,496,496,496,0
|
|
20250116,142000,16377487,496,496,496,496,0
|
|
20250116,141900,16377487,496,496,496,496,0
|
|
20250116,141800,16377487,496,496,496,496,0
|
|
20250116,141700,16377487,496,496,496,496,0
|
|
20250116,141600,16377487,496,497,497,496,150
|
|
20250116,141500,16303084,498,498,498,498,0
|
|
20250116,141400,16303084,498,498,498,498,0
|
|
20250116,141300,16303084,498,498,498,498,1
|
|
20250116,141200,16302586,498,498,498,498,0
|
|
20250116,141100,16302586,498,498,498,498,0
|
|
20250116,141000,16302586,498,498,498,498,0
|
|
20250116,140900,16302586,498,498,498,498,0
|
|
20250116,140800,16302586,498,498,498,498,0
|
|
20250116,140700,16302586,498,498,498,498,0
|
|
20250116,140600,16302586,498,498,498,498,0
|
|
20250116,140500,16302586,498,498,498,498,0
|
|
20250116,140400,16302586,498,497,498,497,2
|
|
20250116,140300,16301591,496,496,496,496,0
|
|
20250116,140200,16301591,496,496,496,496,0
|
|
20250116,140100,16301591,496,496,496,496,0
|
|
20250116,140000,16301591,496,496,496,496,0
|
|
20250116,135900,16301591,496,496,496,496,0
|
|
20250116,135800,16301591,496,496,497,496,1299
|
|
20250116,135700,15656307,497,498,498,497,9072
|
|
20250116,135600,11147506,499,499,499,499,0
|
|
20250116,135500,11147506,499,500,500,499,2
|
|
20250116,135400,11146507,500,500,500,500,0
|
|
20250116,135300,11146507,500,500,500,500,0
|
|
20250116,135200,11146507,500,500,500,500,0
|
|
20250116,135100,11146507,500,500,500,500,1
|
|
20250116,135000,11146007,500,499,500,499,1500
|
|
20250116,134900,10397303,499,499,499,499,0
|
|
20250116,134800,10397303,499,499,499,499,0
|
|
20250116,134700,10397303,499,499,499,499,0
|
|
20250116,134600,10397303,499,499,499,499,0
|
|
20250116,134500,10397303,499,499,499,499,1
|
|
20250116,134400,10396804,498,498,498,498,0
|
|
20250116,134300,10396804,498,498,498,498,1
|
|
20250116,134200,10396306,499,499,499,499,0
|
|
20250116,134100,10396306,499,499,499,499,0
|
|
20250116,134000,10396306,499,499,499,499,0
|
|
20250116,133900,10396306,499,499,499,499,2
|
|
20250116,133800,10395308,499,499,499,499,0
|
|
20250116,133700,10395308,499,499,499,499,201
|
|
20250116,133600,10295009,498,498,498,498,0
|
|
20250116,133500,10295009,498,498,498,498,0
|
|
20250116,133400,10295009,498,499,499,498,513
|
|
20250116,133300,10039035,499,499,499,499,0
|
|
20250116,133200,10039035,499,499,499,499,0
|
|
20250116,133100,10039035,499,499,499,499,0
|
|
20250116,133000,10039035,499,499,499,499,0
|
|
20250116,132900,10039035,499,499,499,499,0
|
|
20250116,132800,10039035,499,499,499,499,0
|
|
20250116,132700,10039035,499,499,499,499,0
|
|
20250116,132600,10039035,499,499,499,499,0
|
|
20250116,132500,10039035,499,499,499,499,0
|
|
20250116,132400,10039035,499,499,499,499,0
|
|
20250116,132300,10039035,499,499,499,499,0
|
|
20250116,132200,10039035,499,499,499,499,0
|
|
20250116,132100,10039035,499,499,499,499,1
|
|
20250116,132000,10038536,499,499,499,499,0
|
|
20250116,131900,10038536,499,499,499,499,0
|
|
20250116,131800,10038536,499,499,499,499,0
|
|
20250116,131700,10038536,499,499,499,499,1
|
|
20250116,131600,10038037,498,498,498,498,0
|
|
20250116,131500,10038037,498,498,498,498,0
|
|
20250116,131400,10038037,498,498,498,498,0
|
|
20250116,131300,10038037,498,498,498,498,0
|
|
20250116,131200,10038037,498,498,498,498,0
|
|
20250116,131100,10038037,498,498,498,498,0
|
|
20250116,131000,10038037,498,498,498,498,0
|
|
20250116,130900,10038037,498,498,498,498,0
|
|
20250116,130800,10038037,498,498,498,498,0
|
|
20250116,130700,10038037,498,498,498,498,0
|
|
20250116,130600,10038037,498,498,498,498,0
|
|
20250116,130500,10038037,498,498,498,498,0
|
|
20250116,130400,10038037,498,499,499,498,15
|
|
20250116,130300,10030553,498,498,498,498,1
|
|
20250116,130200,10030055,499,499,499,499,0
|
|
20250116,130100,10030055,499,499,499,499,0
|
|
20250116,130000,10030055,499,499,499,499,0
|
|
20250116,125900,10030055,499,499,499,499,0
|
|
20250116,125800,10030055,499,499,499,499,0
|
|
20250116,125700,10030055,499,499,499,499,0
|
|
20250116,125600,10030055,499,499,499,499,0
|
|
20250116,125500,10030055,499,498,499,498,201
|
|
20250116,125400,9929956,498,498,498,498,0
|
|
20250116,125300,9929956,498,498,498,498,0
|
|
20250116,125200,9929956,498,498,498,498,427
|
|
20250116,125100,9717310,498,498,498,498,100
|
|
20250116,125000,9667510,497,497,497,497,0
|
|
20250116,124900,9667510,497,497,497,497,0
|
|
20250116,124800,9667510,497,497,497,497,0
|
|
20250116,124700,9667510,497,497,497,497,0
|
|
20250116,124600,9667510,497,497,497,497,0
|
|
20250116,124500,9667510,497,497,497,497,0
|
|
20250116,124400,9667510,497,497,497,497,0
|
|
20250116,124300,9667510,497,497,497,497,0
|
|
20250116,124200,9667510,497,497,497,497,0
|
|
20250116,124100,9667510,497,497,497,497,0
|
|
20250116,124000,9667510,497,497,497,497,0
|
|
20250116,123900,9667510,497,497,497,497,0
|
|
20250116,123800,9667510,497,497,497,497,0
|
|
20250116,123700,9667510,497,497,497,497,0
|
|
20250116,123600,9667510,497,497,497,497,0
|
|
20250116,123500,9667510,497,497,497,497,1
|
|
20250116,123400,9667013,498,498,498,498,0
|
|
20250116,123300,9667013,498,498,498,498,1
|
|
20250116,123200,9666515,497,497,497,497,0
|
|
20250116,123100,9666515,497,497,497,497,0
|
|
20250116,123000,9666515,497,497,497,497,0
|
|
20250116,122900,9666515,497,497,497,497,0
|
|
20250116,122800,9666515,497,497,497,497,1
|
|
20250116,122700,9666018,498,498,498,498,1
|
|
20250116,122600,9665520,497,497,497,497,0
|
|
20250116,122500,9665520,497,497,497,497,0
|
|
20250116,122400,9665520,497,497,497,497,1787
|
|
20250116,122300,8777381,498,498,498,498,1
|
|
20250116,122200,8776883,497,497,497,497,0
|
|
20250116,122100,8776883,497,497,497,497,0
|
|
20250116,122000,8776883,497,497,497,497,0
|
|
20250116,121900,8776883,497,497,497,497,1
|
|
20250116,121800,8776386,498,498,498,498,0
|
|
20250116,121700,8776386,498,498,498,498,0
|
|
20250116,121600,8776386,498,498,498,498,0
|
|
20250116,121500,8776386,498,498,498,498,0
|
|
20250116,121400,8776386,498,498,498,498,1300
|
|
20250116,121300,8128986,498,498,498,498,0
|
|
20250116,121200,8128986,498,498,498,498,0
|
|
20250116,121100,8128986,498,498,498,498,0
|
|
20250116,121000,8128986,498,498,498,498,0
|
|
20250116,120900,8128986,498,498,498,498,0
|
|
20250116,120800,8128986,498,498,498,498,0
|
|
20250116,120700,8128986,498,498,498,498,0
|
|
20250116,120600,8128986,498,498,498,498,0
|
|
20250116,120500,8128986,498,498,498,498,0
|
|
20250116,120400,8128986,498,498,498,498,0
|
|
20250116,120300,8128986,498,498,498,498,0
|
|
20250116,120200,8128986,498,498,498,498,1
|
|
20250116,120100,8128488,497,497,497,497,0
|
|
20250116,120000,8128488,497,497,497,497,0
|
|
20250116,115900,8128488,497,497,497,497,0
|
|
20250116,115800,8128488,497,497,497,497,0
|
|
20250116,115700,8128488,497,497,497,497,1
|
|
20250116,115600,8127991,500,500,500,500,0
|
|
20250116,115500,8127991,500,500,500,500,0
|
|
20250116,115400,8127991,500,500,500,500,0
|
|
20250116,115300,8127991,500,500,500,500,0
|
|
20250116,115200,8127991,500,498,500,498,1000
|
|
20250116,115100,7628029,500,500,500,500,0
|
|
20250116,115000,7628029,500,500,500,500,0
|
|
20250116,114900,7628029,500,500,500,500,0
|
|
20250116,114800,7628029,500,500,500,500,0
|
|
20250116,114700,7628029,500,500,500,500,0
|
|
20250116,114600,7628029,500,500,500,500,0
|
|
20250116,114500,7628029,500,500,500,500,0
|
|
20250116,114400,7628029,500,500,500,500,0
|
|
20250116,114300,7628029,500,500,500,500,0
|
|
20250116,114200,7628029,500,500,500,500,0
|
|
20250116,114100,7628029,500,500,500,500,0
|
|
20250116,114000,7628029,500,500,500,500,0
|
|
20250116,113900,7628029,500,500,500,500,0
|
|
20250116,113800,7628029,500,500,500,500,0
|
|
20250116,113700,7628029,500,500,500,500,0
|
|
20250116,113600,7628029,500,500,500,500,0
|
|
20250116,113500,7628029,500,500,500,500,0
|
|
20250116,113400,7628029,500,500,500,500,0
|
|
20250116,113300,7628029,500,500,500,500,0
|
|
20250116,113200,7628029,500,500,500,500,0
|
|
20250116,113100,7628029,500,498,500,498,2000
|
|
20250116,113000,6628955,498,498,498,498,0
|
|
20250116,112900,6628955,498,498,498,498,0
|
|
20250116,112800,6628955,498,498,498,498,0
|
|
20250116,112700,6628955,498,498,498,498,1
|
|
20250116,112600,6628457,498,498,498,498,0
|
|
20250116,112500,6628457,498,498,498,498,1
|
|
20250116,112400,6627959,497,497,497,497,0
|
|
20250116,112300,6627959,497,497,497,497,1
|
|
20250116,112200,6627462,499,499,499,499,0
|
|
20250116,112100,6627462,499,499,499,499,0
|
|
20250116,112000,6627462,499,499,499,499,0
|
|
20250116,111900,6627462,499,499,499,499,0
|
|
20250116,111800,6627462,499,499,499,499,0
|
|
20250116,111700,6627462,499,499,499,499,0
|
|
20250116,111600,6627462,499,499,499,499,0
|
|
20250116,111500,6627462,499,499,499,499,0
|
|
20250116,111400,6627462,499,499,499,499,0
|
|
20250116,111300,6627462,499,499,499,499,0
|
|
20250116,111200,6627462,499,499,499,499,0
|
|
20250116,111100,6627462,499,499,499,499,0
|
|
20250116,111000,6627462,499,499,499,499,0
|
|
20250116,110900,6627462,499,497,499,497,1000
|
|
20250116,110800,6129494,497,497,497,497,0
|
|
20250116,110700,6129494,497,497,497,497,0
|
|
20250116,110600,6129494,497,497,497,497,0
|
|
20250116,110500,6129494,497,497,497,497,0
|
|
20250116,110400,6129494,497,497,497,497,19
|
|
20250116,110300,6120051,497,497,497,497,0
|
|
20250116,110200,6120051,497,497,497,497,0
|
|
20250116,110100,6120051,497,497,497,497,0
|
|
20250116,110000,6120051,497,497,497,497,1
|
|
20250116,105900,6119554,496,496,496,496,0
|
|
20250116,105800,6119554,496,496,496,496,0
|
|
20250116,105700,6119554,496,496,496,496,0
|
|
20250116,105600,6119554,496,496,496,496,0
|
|
20250116,105500,6119554,496,496,496,496,0
|
|
20250116,105400,6119554,496,496,496,496,1
|
|
20250116,105300,6119058,498,498,498,498,0
|
|
20250116,105200,6119058,498,498,498,498,0
|
|
20250116,105100,6119058,498,498,498,498,0
|
|
20250116,105000,6119058,498,498,498,498,0
|
|
20250116,104900,6119058,498,498,498,498,0
|
|
20250116,104800,6119058,498,496,498,496,1000
|
|
20250116,104700,5621730,495,495,495,495,0
|
|
20250116,104600,5621730,495,495,495,495,0
|
|
20250116,104500,5621730,495,495,495,495,0
|
|
20250116,104400,5621730,495,495,495,495,0
|
|
20250116,104300,5621730,495,495,495,495,0
|
|
20250116,104200,5621730,495,495,495,495,0
|
|
20250116,104100,5621730,495,495,495,495,0
|
|
20250116,104000,5621730,495,495,495,495,0
|
|
20250116,103900,5621730,495,496,496,495,42
|
|
20250116,103800,5600926,497,497,497,497,0
|
|
20250116,103700,5600926,497,497,497,497,1
|
|
20250116,103600,5600429,497,497,497,497,0
|
|
20250116,103500,5600429,497,497,497,497,1
|
|
20250116,103400,5599932,496,496,496,496,0
|
|
20250116,103300,5599932,496,496,496,496,0
|
|
20250116,103200,5599932,496,496,496,496,0
|
|
20250116,103100,5599932,496,496,496,496,0
|
|
20250116,103000,5599932,496,496,496,496,0
|
|
20250116,102900,5599932,496,496,496,496,0
|
|
20250116,102800,5599932,496,496,496,496,0
|
|
20250116,102700,5599932,496,496,496,496,0
|
|
20250116,102600,5599932,496,496,496,496,0
|
|
20250116,102500,5599932,496,496,496,496,0
|
|
20250116,102400,5599932,496,496,496,496,0
|
|
20250116,102300,5599932,496,496,496,496,0
|
|
20250116,102200,5599932,496,496,496,496,0
|
|
20250116,102100,5599932,496,496,496,496,0
|
|
20250116,102000,5599932,496,496,496,496,0
|
|
20250116,101900,5599932,496,496,496,496,0
|
|
20250116,101800,5599932,496,496,496,496,0
|
|
20250116,101700,5599932,496,496,496,496,0
|
|
20250116,101600,5599932,496,496,496,496,0
|
|
20250116,101500,5599932,496,496,496,496,0
|
|
20250116,101400,5599932,496,496,496,496,0
|
|
20250116,101300,5599932,496,496,496,496,2
|
|
20250116,101200,5598940,497,497,497,497,0
|
|
20250116,101100,5598940,497,497,497,497,0
|
|
20250116,101000,5598940,497,497,497,497,1
|
|
20250116,100900,5598443,496,496,496,496,1
|
|
20250116,100800,5597947,496,496,496,496,0
|
|
20250116,100700,5597947,496,496,496,496,1
|
|
20250116,100600,5597451,498,498,498,498,0
|
|
20250116,100500,5597451,498,498,498,498,2
|
|
20250116,100400,5596455,496,496,496,496,0
|
|
20250116,100300,5596455,496,497,497,496,2000
|
|
20250116,100200,4604405,499,499,499,499,13
|
|
20250116,100100,4597918,499,499,499,499,0
|
|
20250116,100000,4597918,499,499,499,499,1
|
|
20250116,095900,4597419,499,499,499,499,2
|
|
20250116,095800,4596421,498,498,498,498,21
|
|
20250116,095700,4585963,497,497,497,497,0
|
|
20250116,095600,4585963,497,497,497,497,0
|
|
20250116,095500,4585963,497,497,497,497,0
|
|
20250116,095400,4585963,497,497,497,497,0
|
|
20250116,095300,4585963,497,497,497,497,0
|
|
20250116,095200,4585963,497,497,497,497,0
|
|
20250116,095100,4585963,497,497,497,497,1
|
|
20250116,095000,4585466,500,498,500,498,500
|
|
20250116,094900,4335691,497,497,497,497,10
|
|
20250116,094800,4330721,497,497,497,497,0
|
|
20250116,094700,4330721,497,497,497,497,0
|
|
20250116,094600,4330721,497,497,497,497,0
|
|
20250116,094500,4330721,497,497,497,497,1
|
|
20250116,094400,4330224,496,496,496,496,1
|
|
20250116,094300,4329728,497,497,497,497,1
|
|
20250116,094200,4329231,497,497,497,497,54
|
|
20250116,094100,4302393,497,497,497,497,1
|
|
20250116,094000,4301896,495,495,495,495,0
|
|
20250116,093900,4301896,495,495,495,495,0
|
|
20250116,093800,4301896,495,495,495,495,0
|
|
20250116,093700,4301896,495,495,495,495,0
|
|
20250116,093600,4301896,495,495,495,495,1
|
|
20250116,093500,4301401,497,497,497,497,0
|
|
20250116,093400,4301401,497,497,497,497,1
|
|
20250116,093300,4300904,497,496,497,496,2
|
|
20250116,093200,4299911,495,495,495,495,0
|
|
20250116,093100,4299911,495,498,498,495,2
|
|
20250116,093000,4298918,495,496,498,495,1001
|
|
20250116,092900,3801023,495,495,495,495,4
|
|
20250116,092800,3799043,496,495,496,495,3
|
|
20250116,092700,3797556,494,495,495,494,2
|
|
20250116,092600,3796567,494,494,494,494,0
|
|
20250116,092500,3796567,494,494,494,494,1
|
|
20250116,092400,3796073,496,496,496,496,301
|
|
20250116,092300,3646777,494,495,495,494,2
|
|
20250116,092200,3645788,494,494,494,494,0
|
|
20250116,092100,3645788,494,494,494,494,100
|
|
20250116,092000,3596388,494,494,494,494,0
|
|
20250116,091900,3596388,494,494,494,494,0
|
|
20250116,091800,3596388,494,494,494,494,0
|
|
20250116,091700,3596388,494,494,494,494,0
|
|
20250116,091600,3596388,494,494,494,494,1824
|
|
20250116,091500,2695332,494,494,494,494,0
|
|
20250116,091400,2695332,494,494,494,494,1
|
|
20250116,091300,2694838,496,501,503,496,4596
|
|
20250116,091200,406008,500,500,500,500,3
|
|
20250116,091100,404508,500,500,500,500,0
|
|
20250116,091000,404508,500,500,500,500,1
|
|
20250116,090900,404008,500,500,500,500,1
|
|
20250116,090800,403508,503,503,503,503,0
|
|
20250116,090700,403508,503,503,503,503,0
|
|
20250116,090600,403508,503,503,503,503,0
|
|
20250116,090500,403508,503,503,503,503,0
|
|
20250116,090400,403508,503,503,503,503,0
|
|
20250116,090300,403508,503,503,503,503,5
|
|
20250116,090200,400993,503,494,503,494,5
|
|
20250116,090100,398490,500,495,500,495,510
|
|
20250116,090000,146025,495,495,495,495,295
|