578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,183500,40730506,495,495,495,495,2268
|
|
20250117,183400,40730506,495,495,495,495,0
|
|
20250117,183300,40730506,495,495,495,495,0
|
|
20250117,183200,40730506,495,495,495,495,0
|
|
20250117,183100,40730506,495,495,495,495,0
|
|
20250117,183000,40730506,495,495,495,495,0
|
|
20250117,182900,40730506,495,495,495,495,0
|
|
20250117,182800,40730506,495,495,495,495,0
|
|
20250117,182700,40730506,495,495,495,495,0
|
|
20250117,182600,40730506,495,495,495,495,0
|
|
20250117,182500,40730506,495,495,495,495,0
|
|
20250117,182400,40730506,495,495,495,495,0
|
|
20250117,182300,40730506,495,495,495,495,0
|
|
20250117,182200,40730506,495,495,495,495,0
|
|
20250117,182100,40730506,495,495,495,495,0
|
|
20250117,182000,40730506,495,495,495,495,0
|
|
20250117,181900,40730506,495,495,495,495,0
|
|
20250117,181800,40730506,495,495,495,495,0
|
|
20250117,181700,40730506,495,495,495,495,0
|
|
20250117,181600,40730506,495,495,495,495,0
|
|
20250117,181500,40730506,495,495,495,495,0
|
|
20250117,181400,40730506,495,495,495,495,0
|
|
20250117,181300,40730506,495,495,495,495,0
|
|
20250117,181200,40730506,495,495,495,495,0
|
|
20250117,181100,40730506,495,495,495,495,0
|
|
20250117,181000,40730506,495,495,495,495,0
|
|
20250117,180900,40730506,495,495,495,495,0
|
|
20250117,180800,40730506,495,495,495,495,0
|
|
20250117,180700,40730506,495,495,495,495,0
|
|
20250117,180600,40730506,495,495,495,495,0
|
|
20250117,180500,40730506,495,495,495,495,2268
|
|
20250117,180400,40730506,495,495,495,495,0
|
|
20250117,180300,40730506,495,495,495,495,0
|
|
20250117,180200,40730506,495,495,495,495,0
|
|
20250117,180100,40730506,495,495,495,495,0
|
|
20250117,180000,40730506,495,495,495,495,0
|
|
20250117,175900,40730506,495,495,495,495,0
|
|
20250117,175800,40730506,495,495,495,495,0
|
|
20250117,175700,40730506,495,495,495,495,0
|
|
20250117,175600,40730506,495,495,495,495,0
|
|
20250117,175500,40730506,495,495,495,495,0
|
|
20250117,175400,40730506,495,495,495,495,0
|
|
20250117,175300,40730506,495,495,495,495,0
|
|
20250117,175200,40730506,495,495,495,495,0
|
|
20250117,175100,40730506,495,495,495,495,0
|
|
20250117,175000,40730506,495,495,495,495,0
|
|
20250117,174900,40730506,495,495,495,495,0
|
|
20250117,174800,40730506,495,495,495,495,0
|
|
20250117,174700,40730506,495,495,495,495,0
|
|
20250117,174600,40730506,495,495,495,495,0
|
|
20250117,174500,40730506,495,495,495,495,0
|
|
20250117,174400,40730506,495,495,495,495,0
|
|
20250117,174300,40730506,495,495,495,495,0
|
|
20250117,174200,40730506,495,495,495,495,0
|
|
20250117,174100,40730506,495,495,495,495,0
|
|
20250117,174000,40730506,495,495,495,495,0
|
|
20250117,173900,40730506,495,495,495,495,0
|
|
20250117,173800,40730506,495,495,495,495,0
|
|
20250117,173700,40730506,495,495,495,495,0
|
|
20250117,173600,40730506,495,495,495,495,0
|
|
20250117,173500,40730506,495,495,495,495,2268
|
|
20250117,173400,40730506,495,495,495,495,0
|
|
20250117,173300,40730506,495,495,495,495,0
|
|
20250117,173200,40730506,495,495,495,495,0
|
|
20250117,173100,40730506,495,495,495,495,0
|
|
20250117,173000,40730506,495,495,495,495,0
|
|
20250117,172900,40730506,495,495,495,495,0
|
|
20250117,172800,40730506,495,495,495,495,0
|
|
20250117,172700,40730506,495,495,495,495,0
|
|
20250117,172600,40730506,495,495,495,495,0
|
|
20250117,172500,40730506,495,495,495,495,0
|
|
20250117,172400,40730506,495,495,495,495,0
|
|
20250117,172300,40730506,495,495,495,495,0
|
|
20250117,172200,40730506,495,495,495,495,0
|
|
20250117,172100,40730506,495,495,495,495,0
|
|
20250117,172000,40730506,495,495,495,495,0
|
|
20250117,171900,40730506,495,495,495,495,0
|
|
20250117,171800,40730506,495,495,495,495,0
|
|
20250117,171700,40730506,495,495,495,495,0
|
|
20250117,171600,40730506,495,495,495,495,0
|
|
20250117,171500,40730506,495,495,495,495,0
|
|
20250117,171400,40730506,495,495,495,495,0
|
|
20250117,171300,40730506,495,495,495,495,0
|
|
20250117,171200,40730506,495,495,495,495,0
|
|
20250117,171100,40730506,495,495,495,495,0
|
|
20250117,171000,40730506,495,495,495,495,0
|
|
20250117,170900,40730506,495,495,495,495,0
|
|
20250117,170800,40730506,495,495,495,495,0
|
|
20250117,170700,40730506,495,495,495,495,0
|
|
20250117,170600,40730506,495,495,495,495,0
|
|
20250117,170500,40730506,495,495,495,495,2268
|
|
20250117,170400,40730506,495,495,495,495,0
|
|
20250117,170300,40730506,495,495,495,495,0
|
|
20250117,170200,40730506,495,495,495,495,0
|
|
20250117,170100,40730506,495,495,495,495,0
|
|
20250117,170000,40730506,495,495,495,495,0
|
|
20250117,165900,40730506,495,495,495,495,0
|
|
20250117,165800,40730506,495,495,495,495,0
|
|
20250117,165700,40730506,495,495,495,495,0
|
|
20250117,165600,40730506,495,495,495,495,0
|
|
20250117,165500,40730506,495,495,495,495,0
|
|
20250117,165400,40730506,495,495,495,495,0
|
|
20250117,165300,40730506,495,495,495,495,0
|
|
20250117,165200,40730506,495,495,495,495,0
|
|
20250117,165100,40730506,495,495,495,495,0
|
|
20250117,165000,40730506,495,495,495,495,0
|
|
20250117,164900,40730506,495,495,495,495,0
|
|
20250117,164800,40730506,495,495,495,495,0
|
|
20250117,164700,40730506,495,495,495,495,0
|
|
20250117,164600,40730506,495,495,495,495,0
|
|
20250117,164500,40730506,495,495,495,495,0
|
|
20250117,164400,40730506,495,495,495,495,0
|
|
20250117,164300,40730506,495,495,495,495,0
|
|
20250117,164200,40730506,495,495,495,495,0
|
|
20250117,164100,40730506,495,495,495,495,0
|
|
20250117,164000,40730506,495,495,495,495,0
|
|
20250117,163900,40730506,495,495,495,495,0
|
|
20250117,163800,40730506,495,495,495,495,0
|
|
20250117,163700,40730506,495,495,495,495,0
|
|
20250117,163600,40730506,495,495,495,495,0
|
|
20250117,163500,40730506,495,495,495,495,2268
|
|
20250117,163400,40730506,495,495,495,495,0
|
|
20250117,163300,40730506,495,495,495,495,0
|
|
20250117,163200,40730506,495,495,495,495,0
|
|
20250117,163100,40730506,495,495,495,495,0
|
|
20250117,163000,40730506,495,495,495,495,0
|
|
20250117,162900,40730506,495,495,495,495,0
|
|
20250117,162800,40730506,495,495,495,495,0
|
|
20250117,162700,40730506,495,495,495,495,0
|
|
20250117,162600,40730506,495,495,495,495,0
|
|
20250117,162500,40730506,495,495,495,495,0
|
|
20250117,162400,40730506,495,495,495,495,0
|
|
20250117,162300,40730506,495,495,495,495,0
|
|
20250117,162200,40730506,495,495,495,495,0
|
|
20250117,162100,40730506,495,495,495,495,0
|
|
20250117,162000,40730506,495,495,495,495,0
|
|
20250117,161900,40730506,495,495,495,495,0
|
|
20250117,161800,40730506,495,495,495,495,0
|
|
20250117,161700,40730506,495,495,495,495,0
|
|
20250117,161600,40730506,495,495,495,495,0
|
|
20250117,161500,40730506,495,495,495,495,0
|
|
20250117,161400,40730506,495,495,495,495,0
|
|
20250117,161300,40730506,495,495,495,495,0
|
|
20250117,161200,40730506,495,495,495,495,0
|
|
20250117,161100,40730506,495,495,495,495,0
|
|
20250117,161000,40730506,495,495,495,495,0
|
|
20250117,160900,40730506,495,495,495,495,0
|
|
20250117,160800,40730506,495,495,495,495,0
|
|
20250117,160700,40730506,495,495,495,495,0
|
|
20250117,160600,40730506,495,495,495,495,0
|
|
20250117,160500,40730506,495,495,495,495,2268
|
|
20250117,160400,40730506,495,495,495,495,0
|
|
20250117,160300,40730506,495,495,495,495,0
|
|
20250117,160200,40730506,495,495,495,495,0
|
|
20250117,160100,40730506,495,495,495,495,0
|
|
20250117,160000,40730506,495,495,495,495,0
|
|
20250117,155900,40730506,495,495,495,495,0
|
|
20250117,155800,40730506,495,495,495,495,0
|
|
20250117,155700,40730506,495,495,495,495,0
|
|
20250117,155600,40730506,495,495,495,495,0
|
|
20250117,155500,40730506,495,495,495,495,0
|
|
20250117,155400,40730506,495,495,495,495,0
|
|
20250117,155300,40730506,495,495,495,495,0
|
|
20250117,155200,40730506,495,495,495,495,0
|
|
20250117,155100,40730506,495,495,495,495,0
|
|
20250117,155000,40730506,495,495,495,495,0
|
|
20250117,154900,40730506,495,495,495,495,0
|
|
20250117,154800,40730506,495,495,495,495,0
|
|
20250117,154700,40730506,495,495,495,495,0
|
|
20250117,154600,40730506,495,495,495,495,0
|
|
20250117,154500,40730506,495,495,495,495,0
|
|
20250117,154400,40730506,495,495,495,495,0
|
|
20250117,154300,40730506,495,495,495,495,0
|
|
20250117,154200,40730506,495,495,495,495,0
|
|
20250117,154100,40730506,495,495,495,495,0
|
|
20250117,154000,40730506,495,495,495,495,0
|
|
20250117,153900,40730506,495,495,495,495,0
|
|
20250117,153800,40730506,495,495,495,495,0
|
|
20250117,153700,40730506,495,495,495,495,0
|
|
20250117,153600,40730506,495,495,495,495,0
|
|
20250117,153500,40730506,495,495,495,495,2268
|
|
20250117,153400,40730506,495,495,495,495,0
|
|
20250117,153300,40730506,495,495,495,495,0
|
|
20250117,153200,40730506,495,495,495,495,0
|
|
20250117,153100,40730506,495,495,495,495,0
|
|
20250117,153000,40730506,495,495,495,495,2268
|
|
20250117,152900,39607846,496,496,496,496,0
|
|
20250117,152800,39607846,496,496,496,496,0
|
|
20250117,152700,39607846,496,496,496,496,0
|
|
20250117,152600,39607846,496,496,496,496,0
|
|
20250117,152500,39607846,496,496,496,496,0
|
|
20250117,152400,39607846,496,496,496,496,0
|
|
20250117,152300,39607846,496,496,496,496,0
|
|
20250117,152200,39607846,496,496,496,496,0
|
|
20250117,152100,39607846,496,496,496,496,0
|
|
20250117,152000,39607846,496,496,496,496,0
|
|
20250117,151900,39607846,496,495,496,495,216
|
|
20250117,151800,39500826,496,496,496,496,0
|
|
20250117,151700,39500826,496,496,496,496,0
|
|
20250117,151600,39500826,496,495,496,495,675
|
|
20250117,151500,39166101,495,495,495,495,0
|
|
20250117,151400,39166101,495,495,495,495,0
|
|
20250117,151300,39166101,495,495,495,495,0
|
|
20250117,151200,39166101,495,495,495,495,0
|
|
20250117,151100,39166101,495,495,495,495,0
|
|
20250117,151000,39166101,495,495,495,495,0
|
|
20250117,150900,39166101,495,495,495,495,1
|
|
20250117,150800,39165606,494,494,494,494,15
|
|
20250117,150700,39158196,494,494,494,494,0
|
|
20250117,150600,39158196,494,494,494,494,0
|
|
20250117,150500,39158196,494,494,494,494,1
|
|
20250117,150400,39157702,494,494,494,494,0
|
|
20250117,150300,39157702,494,494,494,494,60
|
|
20250117,150200,39128062,495,495,495,495,0
|
|
20250117,150100,39128062,495,495,495,495,0
|
|
20250117,150000,39128062,495,495,495,495,0
|
|
20250117,145900,39128062,495,495,495,495,27
|
|
20250117,145800,39114697,495,495,495,495,0
|
|
20250117,145700,39114697,495,495,495,495,0
|
|
20250117,145600,39114697,495,495,495,495,0
|
|
20250117,145500,39114697,495,495,495,495,0
|
|
20250117,145400,39114697,495,495,495,495,0
|
|
20250117,145300,39114697,495,495,495,495,0
|
|
20250117,145200,39114697,495,495,495,495,0
|
|
20250117,145100,39114697,495,495,495,495,0
|
|
20250117,145000,39114697,495,495,495,495,0
|
|
20250117,144900,39114697,495,495,495,495,0
|
|
20250117,144800,39114697,495,495,495,495,0
|
|
20250117,144700,39114697,495,495,495,495,0
|
|
20250117,144600,39114697,495,495,495,495,0
|
|
20250117,144500,39114697,495,495,495,495,0
|
|
20250117,144400,39114697,495,495,495,495,13
|
|
20250117,144300,39108262,495,495,495,495,0
|
|
20250117,144200,39108262,495,495,495,495,6
|
|
20250117,144100,39105292,495,495,495,495,6
|
|
20250117,144000,39102322,496,496,496,496,0
|
|
20250117,143900,39102322,496,496,496,496,0
|
|
20250117,143800,39102322,496,495,496,495,2000
|
|
20250117,143700,38111167,494,494,494,494,1257
|
|
20250117,143600,37490209,494,494,494,494,0
|
|
20250117,143500,37490209,494,494,494,494,0
|
|
20250117,143400,37490209,494,494,494,494,222
|
|
20250117,143300,37380541,494,496,496,494,13522
|
|
20250117,143200,30700435,497,497,497,497,0
|
|
20250117,143100,30700435,497,497,497,497,0
|
|
20250117,143000,30700435,497,497,497,497,0
|
|
20250117,142900,30700435,497,497,497,497,10
|
|
20250117,142800,30695465,496,496,496,496,0
|
|
20250117,142700,30695465,496,496,496,496,0
|
|
20250117,142600,30695465,496,496,496,496,0
|
|
20250117,142500,30695465,496,496,496,496,0
|
|
20250117,142400,30695465,496,496,496,496,0
|
|
20250117,142300,30695465,496,496,496,496,0
|
|
20250117,142200,30695465,496,496,496,496,0
|
|
20250117,142100,30695465,496,496,496,496,0
|
|
20250117,142000,30695465,496,496,496,496,0
|
|
20250117,141900,30695465,496,496,496,496,0
|
|
20250117,141800,30695465,496,496,496,496,0
|
|
20250117,141700,30695465,496,496,496,496,0
|
|
20250117,141600,30695465,496,496,496,496,0
|
|
20250117,141500,30695465,496,496,496,496,0
|
|
20250117,141400,30695465,496,496,496,496,0
|
|
20250117,141300,30695465,496,496,496,496,0
|
|
20250117,141200,30695465,496,496,496,496,0
|
|
20250117,141100,30695465,496,496,496,496,0
|
|
20250117,141000,30695465,496,496,496,496,1
|
|
20250117,140900,30694969,497,497,497,497,0
|
|
20250117,140800,30694969,497,497,497,497,0
|
|
20250117,140700,30694969,497,497,497,497,0
|
|
20250117,140600,30694969,497,497,497,497,0
|
|
20250117,140500,30694969,497,497,497,497,0
|
|
20250117,140400,30694969,497,497,497,497,0
|
|
20250117,140300,30694969,497,497,497,497,0
|
|
20250117,140200,30694969,497,497,497,497,0
|
|
20250117,140100,30694969,497,497,497,497,21
|
|
20250117,140000,30684532,497,496,497,496,11
|
|
20250117,135900,30679066,496,496,496,496,0
|
|
20250117,135800,30679066,496,496,496,496,0
|
|
20250117,135700,30679066,496,496,496,496,0
|
|
20250117,135600,30679066,496,496,496,496,0
|
|
20250117,135500,30679066,496,496,496,496,0
|
|
20250117,135400,30679066,496,496,496,496,1
|
|
20250117,135300,30678570,497,497,497,497,0
|
|
20250117,135200,30678570,497,497,497,497,51
|
|
20250117,135100,30653223,497,497,497,497,0
|
|
20250117,135000,30653223,497,497,497,497,850
|
|
20250117,134900,30230773,499,499,499,499,0
|
|
20250117,134800,30230773,499,499,499,499,0
|
|
20250117,134700,30230773,499,499,499,499,0
|
|
20250117,134600,30230773,499,499,499,499,0
|
|
20250117,134500,30230773,499,499,499,499,0
|
|
20250117,134400,30230773,499,499,499,499,0
|
|
20250117,134300,30230773,499,499,499,499,7
|
|
20250117,134200,30227280,498,498,498,498,0
|
|
20250117,134100,30227280,498,498,498,498,90
|
|
20250117,134000,30182460,498,498,498,498,0
|
|
20250117,133900,30182460,498,498,498,498,0
|
|
20250117,133800,30182460,498,498,498,498,0
|
|
20250117,133700,30182460,498,498,498,498,1
|
|
20250117,133600,30181962,497,497,497,497,0
|
|
20250117,133500,30181962,497,497,497,497,0
|
|
20250117,133400,30181962,497,497,497,497,0
|
|
20250117,133300,30181962,497,497,497,497,0
|
|
20250117,133200,30181962,497,497,497,497,0
|
|
20250117,133100,30181962,497,497,497,497,0
|
|
20250117,133000,30181962,497,497,497,497,8
|
|
20250117,132900,30177986,495,495,495,495,0
|
|
20250117,132800,30177986,495,495,495,495,0
|
|
20250117,132700,30177986,495,495,495,495,261
|
|
20250117,132600,30048791,495,495,495,495,0
|
|
20250117,132500,30048791,495,495,495,495,0
|
|
20250117,132400,30048791,495,495,495,495,14
|
|
20250117,132300,30041861,495,495,495,495,0
|
|
20250117,132200,30041861,495,495,495,495,0
|
|
20250117,132100,30041861,495,495,495,495,0
|
|
20250117,132000,30041861,495,495,495,495,0
|
|
20250117,131900,30041861,495,495,495,495,0
|
|
20250117,131800,30041861,495,495,495,495,0
|
|
20250117,131700,30041861,495,495,495,495,0
|
|
20250117,131600,30041861,495,495,495,495,0
|
|
20250117,131500,30041861,495,495,495,495,0
|
|
20250117,131400,30041861,495,495,495,495,0
|
|
20250117,131300,30041861,495,495,495,495,0
|
|
20250117,131200,30041861,495,495,495,495,0
|
|
20250117,131100,30041861,495,495,495,495,0
|
|
20250117,131000,30041861,495,495,495,495,0
|
|
20250117,130900,30041861,495,495,495,495,0
|
|
20250117,130800,30041861,495,495,495,495,1
|
|
20250117,130700,30041366,495,495,495,495,0
|
|
20250117,130600,30041366,495,495,495,495,0
|
|
20250117,130500,30041366,495,495,495,495,0
|
|
20250117,130400,30041366,495,495,495,495,0
|
|
20250117,130300,30041366,495,495,495,495,0
|
|
20250117,130200,30041366,495,495,495,495,0
|
|
20250117,130100,30041366,495,495,495,495,0
|
|
20250117,130000,30041366,495,495,495,495,0
|
|
20250117,125900,30041366,495,495,495,495,0
|
|
20250117,125800,30041366,495,495,495,495,0
|
|
20250117,125700,30041366,495,495,495,495,1
|
|
20250117,125600,30040871,496,496,496,496,0
|
|
20250117,125500,30040871,496,496,496,496,0
|
|
20250117,125400,30040871,496,496,496,496,0
|
|
20250117,125300,30040871,496,496,496,496,0
|
|
20250117,125200,30040871,496,496,496,496,0
|
|
20250117,125100,30040871,496,496,496,496,0
|
|
20250117,125000,30040871,496,496,496,496,0
|
|
20250117,124900,30040871,496,496,496,496,0
|
|
20250117,124800,30040871,496,496,496,496,0
|
|
20250117,124700,30040871,496,496,496,496,500
|
|
20250117,124600,29792871,496,496,496,496,0
|
|
20250117,124500,29792871,496,495,496,495,2
|
|
20250117,124400,29791880,494,494,494,494,0
|
|
20250117,124300,29791880,494,494,494,494,0
|
|
20250117,124200,29791880,494,494,494,494,0
|
|
20250117,124100,29791880,494,494,494,494,0
|
|
20250117,124000,29791880,494,494,494,494,1
|
|
20250117,123900,29791386,494,495,495,494,1256
|
|
20250117,123800,29170152,496,496,496,496,0
|
|
20250117,123700,29170152,496,496,496,496,0
|
|
20250117,123600,29170152,496,496,496,496,0
|
|
20250117,123500,29170152,496,496,496,496,0
|
|
20250117,123400,29170152,496,496,496,496,0
|
|
20250117,123300,29170152,496,496,496,496,0
|
|
20250117,123200,29170152,496,496,496,496,0
|
|
20250117,123100,29170152,496,496,496,496,10
|
|
20250117,123000,29165192,496,496,496,496,100
|
|
20250117,122900,29115592,496,496,496,496,0
|
|
20250117,122800,29115592,496,496,496,496,1
|
|
20250117,122700,29115096,497,497,497,497,0
|
|
20250117,122600,29115096,497,497,497,497,0
|
|
20250117,122500,29115096,497,497,497,497,10
|
|
20250117,122400,29110126,497,497,497,497,0
|
|
20250117,122300,29110126,497,497,497,497,0
|
|
20250117,122200,29110126,497,497,497,497,0
|
|
20250117,122100,29110126,497,497,497,497,0
|
|
20250117,122000,29110126,497,497,497,497,0
|
|
20250117,121900,29110126,497,497,497,497,0
|
|
20250117,121800,29110126,497,497,497,497,0
|
|
20250117,121700,29110126,497,497,497,497,0
|
|
20250117,121600,29110126,497,497,497,497,0
|
|
20250117,121500,29110126,497,497,497,497,0
|
|
20250117,121400,29110126,497,497,497,497,0
|
|
20250117,121300,29110126,497,497,497,497,0
|
|
20250117,121200,29110126,497,497,497,497,1
|
|
20250117,121100,29109629,497,496,497,496,300
|
|
20250117,121000,28960530,495,495,495,495,0
|
|
20250117,120900,28960530,495,495,495,495,0
|
|
20250117,120800,28960530,495,495,495,495,0
|
|
20250117,120700,28960530,495,495,495,495,0
|
|
20250117,120600,28960530,495,495,495,495,0
|
|
20250117,120500,28960530,495,496,496,495,5
|
|
20250117,120400,28958053,497,497,497,497,0
|
|
20250117,120300,28958053,497,497,497,497,0
|
|
20250117,120200,28958053,497,497,497,497,0
|
|
20250117,120100,28958053,497,497,497,497,0
|
|
20250117,120000,28958053,497,497,497,497,0
|
|
20250117,115900,28958053,497,497,497,497,1
|
|
20250117,115800,28957556,497,497,497,497,0
|
|
20250117,115700,28957556,497,497,497,497,125
|
|
20250117,115600,28895431,496,495,496,495,1222
|
|
20250117,115500,28289876,494,494,494,494,551
|
|
20250117,115400,28017682,494,494,494,494,0
|
|
20250117,115300,28017682,494,494,494,494,2030
|
|
20250117,115200,27014862,494,494,494,494,0
|
|
20250117,115100,27014862,494,494,494,494,0
|
|
20250117,115000,27014862,494,494,494,494,0
|
|
20250117,114900,27014862,494,494,494,494,3
|
|
20250117,114800,27013380,494,494,494,494,303
|
|
20250117,114700,26863698,493,493,493,493,1
|
|
20250117,114600,26863205,494,494,494,494,0
|
|
20250117,114500,26863205,494,494,494,494,0
|
|
20250117,114400,26863205,494,494,494,494,500
|
|
20250117,114300,26616205,494,494,494,494,1500
|
|
20250117,114200,25875205,494,494,494,494,341
|
|
20250117,114100,25706751,494,494,494,494,0
|
|
20250117,114000,25706751,494,494,494,494,100
|
|
20250117,113900,25657351,496,496,496,496,11
|
|
20250117,113800,25651895,495,495,495,495,0
|
|
20250117,113700,25651895,495,494,495,494,597
|
|
20250117,113600,25356974,494,494,494,494,199
|
|
20250117,113500,25258668,494,495,496,494,54
|
|
20250117,113400,25231977,496,496,496,496,5000
|
|
20250117,113300,22751977,496,496,496,495,25
|
|
20250117,113200,22739580,494,496,496,494,4225
|
|
20250117,113100,20652334,498,498,498,498,0
|
|
20250117,113000,20652334,498,498,498,498,0
|
|
20250117,112900,20652334,498,498,498,498,0
|
|
20250117,112800,20652334,498,497,498,497,5
|
|
20250117,112700,20649845,496,496,496,496,2244
|
|
20250117,112600,19536821,496,496,496,496,0
|
|
20250117,112500,19536821,496,495,496,494,7045
|
|
20250117,112400,16055912,495,495,495,495,1
|
|
20250117,112300,16055417,496,496,496,496,0
|
|
20250117,112200,16055417,496,496,496,496,50
|
|
20250117,112100,16030617,496,496,496,496,11
|
|
20250117,112000,16025161,496,496,496,496,40
|
|
20250117,111900,16005321,496,496,496,496,90
|
|
20250117,111800,15960681,496,496,496,496,261
|
|
20250117,111700,15831225,496,497,497,496,7262
|
|
20250117,111600,12228455,497,497,497,497,1
|
|
20250117,111500,12227958,498,498,498,498,1
|
|
20250117,111400,12227460,497,497,497,497,0
|
|
20250117,111300,12227460,497,497,497,497,0
|
|
20250117,111200,12227460,497,497,497,497,0
|
|
20250117,111100,12227460,497,497,497,497,0
|
|
20250117,111000,12227460,497,497,497,497,1
|
|
20250117,110900,12226963,497,497,497,497,294
|
|
20250117,110800,12080845,498,498,498,498,3
|
|
20250117,110700,12079351,498,498,498,498,0
|
|
20250117,110600,12079351,498,498,498,498,28
|
|
20250117,110500,12065407,499,499,499,499,0
|
|
20250117,110400,12065407,499,499,499,499,0
|
|
20250117,110300,12065407,499,499,499,499,0
|
|
20250117,110200,12065407,499,499,499,499,0
|
|
20250117,110100,12065407,499,499,499,499,4
|
|
20250117,110000,12063411,498,498,498,498,0
|
|
20250117,105900,12063411,498,498,498,498,0
|
|
20250117,105800,12063411,498,498,498,498,0
|
|
20250117,105700,12063411,498,498,498,498,0
|
|
20250117,105600,12063411,498,498,498,498,0
|
|
20250117,105500,12063411,498,498,498,498,0
|
|
20250117,105400,12063411,498,498,498,498,0
|
|
20250117,105300,12063411,498,498,498,498,0
|
|
20250117,105200,12063411,498,498,498,498,0
|
|
20250117,105100,12063411,498,498,498,498,1
|
|
20250117,105000,12062913,499,499,499,499,0
|
|
20250117,104900,12062913,499,499,499,499,0
|
|
20250117,104800,12062913,499,499,499,499,0
|
|
20250117,104700,12062913,499,499,499,499,0
|
|
20250117,104600,12062913,499,499,499,499,0
|
|
20250117,104500,12062913,499,499,499,499,0
|
|
20250117,104400,12062913,499,499,499,499,0
|
|
20250117,104300,12062913,499,499,499,499,0
|
|
20250117,104200,12062913,499,498,499,498,47
|
|
20250117,104100,12039506,499,498,499,498,193
|
|
20250117,104000,11943246,499,499,499,498,1149
|
|
20250117,103900,11369943,499,499,499,499,0
|
|
20250117,103800,11369943,499,499,499,499,0
|
|
20250117,103700,11369943,499,499,499,499,0
|
|
20250117,103600,11369943,499,498,499,498,2
|
|
20250117,103500,11368946,498,498,498,498,0
|
|
20250117,103400,11368946,498,498,498,498,0
|
|
20250117,103300,11368946,498,498,498,498,1
|
|
20250117,103200,11368448,499,499,499,499,0
|
|
20250117,103100,11368448,499,499,499,499,1
|
|
20250117,103000,11367949,499,499,499,499,0
|
|
20250117,102900,11367949,499,499,499,499,0
|
|
20250117,102800,11367949,499,499,499,499,0
|
|
20250117,102700,11367949,499,498,499,498,46
|
|
20250117,102600,11345040,499,499,499,499,1
|
|
20250117,102500,11344541,498,498,498,498,0
|
|
20250117,102400,11344541,498,498,498,498,0
|
|
20250117,102300,11344541,498,497,498,497,400
|
|
20250117,102200,11145342,498,497,498,497,3000
|
|
20250117,102100,9651388,495,495,495,495,0
|
|
20250117,102000,9651388,495,496,496,495,2605
|
|
20250117,101900,8361843,497,497,497,497,0
|
|
20250117,101800,8361843,497,497,497,497,100
|
|
20250117,101700,8312143,496,496,496,496,0
|
|
20250117,101600,8312143,496,496,496,496,0
|
|
20250117,101500,8312143,496,496,496,496,0
|
|
20250117,101400,8312143,496,496,496,496,0
|
|
20250117,101300,8312143,496,496,496,496,1
|
|
20250117,101200,8311647,497,497,497,497,0
|
|
20250117,101100,8311647,497,497,497,497,1
|
|
20250117,101000,8311150,497,497,497,497,0
|
|
20250117,100900,8311150,497,497,497,497,1
|
|
20250117,100800,8310653,497,497,497,497,0
|
|
20250117,100700,8310653,497,497,497,497,1
|
|
20250117,100600,8310156,497,497,497,497,0
|
|
20250117,100500,8310156,497,497,497,497,2
|
|
20250117,100400,8309162,497,497,497,497,0
|
|
20250117,100300,8309162,497,497,497,497,0
|
|
20250117,100200,8309162,497,497,497,497,1
|
|
20250117,100100,8308665,496,497,497,496,958
|
|
20250117,100000,7833279,497,497,497,497,0
|
|
20250117,095900,7833279,497,497,497,497,0
|
|
20250117,095800,7833279,497,497,497,497,218
|
|
20250117,095700,7724933,497,497,497,497,500
|
|
20250117,095600,7476433,497,497,497,497,0
|
|
20250117,095500,7476433,497,497,497,497,0
|
|
20250117,095400,7476433,497,497,497,497,10
|
|
20250117,095300,7471463,497,497,497,497,10
|
|
20250117,095200,7466493,497,497,497,497,0
|
|
20250117,095100,7466493,497,497,497,497,0
|
|
20250117,095000,7466493,497,497,497,497,0
|
|
20250117,094900,7466493,497,497,497,497,1
|
|
20250117,094800,7465996,496,496,496,496,0
|
|
20250117,094700,7465996,496,496,496,496,0
|
|
20250117,094600,7465996,496,496,496,496,2
|
|
20250117,094500,7465004,496,496,496,496,0
|
|
20250117,094400,7465004,496,496,496,496,0
|
|
20250117,094300,7465004,496,496,496,496,0
|
|
20250117,094200,7465004,496,499,499,496,3901
|
|
20250117,094100,5529952,497,497,497,497,700
|
|
20250117,094000,5182052,500,500,500,500,0
|
|
20250117,093900,5182052,500,500,500,500,0
|
|
20250117,093800,5182052,500,500,500,500,0
|
|
20250117,093700,5182052,500,500,500,500,0
|
|
20250117,093600,5182052,500,500,500,500,0
|
|
20250117,093500,5182052,500,500,500,500,0
|
|
20250117,093400,5182052,500,500,500,500,0
|
|
20250117,093300,5182052,500,499,501,499,11
|
|
20250117,093200,5176560,500,499,500,499,616
|
|
20250117,093100,4869173,499,498,499,498,23
|
|
20250117,093000,4857697,498,498,498,498,4400
|
|
20250117,092900,2666497,495,496,496,495,5164
|
|
20250117,092800,110104,496,496,496,496,0
|
|
20250117,092700,110104,496,496,496,496,1
|
|
20250117,092600,109608,499,499,499,499,0
|
|
20250117,092500,109608,499,499,499,499,0
|
|
20250117,092400,109608,499,499,499,499,0
|
|
20250117,092300,109608,499,499,499,499,0
|
|
20250117,092200,109608,499,499,499,499,1
|
|
20250117,092100,109109,501,501,501,501,0
|
|
20250117,092000,109109,501,501,501,501,0
|
|
20250117,091900,109109,501,501,501,501,111
|
|
20250117,091800,53498,501,501,501,501,0
|
|
20250117,091700,53498,501,501,501,501,0
|
|
20250117,091600,53498,501,501,501,501,1
|
|
20250117,091500,52997,496,496,496,496,0
|
|
20250117,091400,52997,496,496,496,496,0
|
|
20250117,091300,52997,496,496,496,496,0
|
|
20250117,091200,52997,496,496,496,496,0
|
|
20250117,091100,52997,496,500,501,496,4
|
|
20250117,091000,51000,496,496,496,496,1
|
|
20250117,090900,50504,501,501,501,501,0
|
|
20250117,090800,50504,501,501,501,501,0
|
|
20250117,090700,50504,501,500,501,500,100
|
|
20250117,090600,496,496,496,496,496,0
|
|
20250117,090500,496,496,496,496,496,0
|
|
20250117,090400,496,496,496,496,496,0
|
|
20250117,090300,496,496,496,496,496,0
|
|
20250117,090200,496,496,496,496,496,0
|
|
20250117,090100,496,496,496,496,496,0
|
|
20250117,090000,496,496,496,496,496,1
|