578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,183500,37612342,494,494,494,494,4149
|
|
20250120,183400,37612342,494,494,494,494,0
|
|
20250120,183300,37612342,494,494,494,494,0
|
|
20250120,183200,37612342,494,494,494,494,0
|
|
20250120,183100,37612342,494,494,494,494,0
|
|
20250120,183000,37612342,494,494,494,494,0
|
|
20250120,182900,37612342,494,494,494,494,0
|
|
20250120,182800,37612342,494,494,494,494,0
|
|
20250120,182700,37612342,494,494,494,494,0
|
|
20250120,182600,37612342,494,494,494,494,0
|
|
20250120,182500,37612342,494,494,494,494,0
|
|
20250120,182400,37612342,494,494,494,494,0
|
|
20250120,182300,37612342,494,494,494,494,0
|
|
20250120,182200,37612342,494,494,494,494,0
|
|
20250120,182100,37612342,494,494,494,494,0
|
|
20250120,182000,37612342,494,494,494,494,0
|
|
20250120,181900,37612342,494,494,494,494,0
|
|
20250120,181800,37612342,494,494,494,494,0
|
|
20250120,181700,37612342,494,494,494,494,0
|
|
20250120,181600,37612342,494,494,494,494,0
|
|
20250120,181500,37612342,494,494,494,494,0
|
|
20250120,181400,37612342,494,494,494,494,0
|
|
20250120,181300,37612342,494,494,494,494,0
|
|
20250120,181200,37612342,494,494,494,494,0
|
|
20250120,181100,37612342,494,494,494,494,0
|
|
20250120,181000,37612342,494,494,494,494,0
|
|
20250120,180900,37612342,494,494,494,494,0
|
|
20250120,180800,37612342,494,494,494,494,0
|
|
20250120,180700,37612342,494,494,494,494,0
|
|
20250120,180600,37612342,494,494,494,494,0
|
|
20250120,180500,37612342,494,494,494,494,4149
|
|
20250120,180400,37612342,494,494,494,494,0
|
|
20250120,180300,37612342,494,494,494,494,0
|
|
20250120,180200,37612342,494,494,494,494,0
|
|
20250120,180100,37612342,494,494,494,494,0
|
|
20250120,180000,37612342,494,494,494,494,0
|
|
20250120,175900,37612342,494,494,494,494,0
|
|
20250120,175800,37612342,494,494,494,494,0
|
|
20250120,175700,37612342,494,494,494,494,0
|
|
20250120,175600,37612342,494,494,494,494,0
|
|
20250120,175500,37612342,494,494,494,494,0
|
|
20250120,175400,37612342,494,494,494,494,0
|
|
20250120,175300,37612342,494,494,494,494,0
|
|
20250120,175200,37612342,494,494,494,494,0
|
|
20250120,175100,37612342,494,494,494,494,0
|
|
20250120,175000,37612342,494,494,494,494,0
|
|
20250120,174900,37612342,494,494,494,494,0
|
|
20250120,174800,37612342,494,494,494,494,0
|
|
20250120,174700,37612342,494,494,494,494,0
|
|
20250120,174600,37612342,494,494,494,494,0
|
|
20250120,174500,37612342,494,494,494,494,0
|
|
20250120,174400,37612342,494,494,494,494,0
|
|
20250120,174300,37612342,494,494,494,494,0
|
|
20250120,174200,37612342,494,494,494,494,0
|
|
20250120,174100,37612342,494,494,494,494,0
|
|
20250120,174000,37612342,494,494,494,494,0
|
|
20250120,173900,37612342,494,494,494,494,0
|
|
20250120,173800,37612342,494,494,494,494,0
|
|
20250120,173700,37612342,494,494,494,494,0
|
|
20250120,173600,37612342,494,494,494,494,0
|
|
20250120,173500,37612342,494,494,494,494,4149
|
|
20250120,173400,37612342,494,494,494,494,0
|
|
20250120,173300,37612342,494,494,494,494,0
|
|
20250120,173200,37612342,494,494,494,494,0
|
|
20250120,173100,37612342,494,494,494,494,0
|
|
20250120,173000,37612342,494,494,494,494,0
|
|
20250120,172900,37612342,494,494,494,494,0
|
|
20250120,172800,37612342,494,494,494,494,0
|
|
20250120,172700,37612342,494,494,494,494,0
|
|
20250120,172600,37612342,494,494,494,494,0
|
|
20250120,172500,37612342,494,494,494,494,0
|
|
20250120,172400,37612342,494,494,494,494,0
|
|
20250120,172300,37612342,494,494,494,494,0
|
|
20250120,172200,37612342,494,494,494,494,0
|
|
20250120,172100,37612342,494,494,494,494,0
|
|
20250120,172000,37612342,494,494,494,494,0
|
|
20250120,171900,37612342,494,494,494,494,0
|
|
20250120,171800,37612342,494,494,494,494,0
|
|
20250120,171700,37612342,494,494,494,494,0
|
|
20250120,171600,37612342,494,494,494,494,0
|
|
20250120,171500,37612342,494,494,494,494,0
|
|
20250120,171400,37612342,494,494,494,494,0
|
|
20250120,171300,37612342,494,494,494,494,0
|
|
20250120,171200,37612342,494,494,494,494,0
|
|
20250120,171100,37612342,494,494,494,494,0
|
|
20250120,171000,37612342,494,494,494,494,0
|
|
20250120,170900,37612342,494,494,494,494,0
|
|
20250120,170800,37612342,494,494,494,494,0
|
|
20250120,170700,37612342,494,494,494,494,0
|
|
20250120,170600,37612342,494,494,494,494,0
|
|
20250120,170500,37612342,494,494,494,494,4149
|
|
20250120,170400,37612342,494,494,494,494,0
|
|
20250120,170300,37612342,494,494,494,494,0
|
|
20250120,170200,37612342,494,494,494,494,0
|
|
20250120,170100,37612342,494,494,494,494,0
|
|
20250120,170000,37612342,494,494,494,494,0
|
|
20250120,165900,37612342,494,494,494,494,0
|
|
20250120,165800,37612342,494,494,494,494,0
|
|
20250120,165700,37612342,494,494,494,494,0
|
|
20250120,165600,37612342,494,494,494,494,0
|
|
20250120,165500,37612342,494,494,494,494,0
|
|
20250120,165400,37612342,494,494,494,494,0
|
|
20250120,165300,37612342,494,494,494,494,0
|
|
20250120,165200,37612342,494,494,494,494,0
|
|
20250120,165100,37612342,494,494,494,494,0
|
|
20250120,165000,37612342,494,494,494,494,0
|
|
20250120,164900,37612342,494,494,494,494,0
|
|
20250120,164800,37612342,494,494,494,494,0
|
|
20250120,164700,37612342,494,494,494,494,0
|
|
20250120,164600,37612342,494,494,494,494,0
|
|
20250120,164500,37612342,494,494,494,494,0
|
|
20250120,164400,37612342,494,494,494,494,0
|
|
20250120,164300,37612342,494,494,494,494,0
|
|
20250120,164200,37612342,494,494,494,494,0
|
|
20250120,164100,37612342,494,494,494,494,0
|
|
20250120,164000,37612342,494,494,494,494,0
|
|
20250120,163900,37612342,494,494,494,494,0
|
|
20250120,163800,37612342,494,494,494,494,0
|
|
20250120,163700,37612342,494,494,494,494,0
|
|
20250120,163600,37612342,494,494,494,494,0
|
|
20250120,163500,37612342,494,494,494,494,4149
|
|
20250120,163400,37612342,494,494,494,494,0
|
|
20250120,163300,37612342,494,494,494,494,0
|
|
20250120,163200,37612342,494,494,494,494,0
|
|
20250120,163100,37612342,494,494,494,494,0
|
|
20250120,163000,37612342,494,494,494,494,0
|
|
20250120,162900,37612342,494,494,494,494,0
|
|
20250120,162800,37612342,494,494,494,494,0
|
|
20250120,162700,37612342,494,494,494,494,0
|
|
20250120,162600,37612342,494,494,494,494,0
|
|
20250120,162500,37612342,494,494,494,494,0
|
|
20250120,162400,37612342,494,494,494,494,0
|
|
20250120,162300,37612342,494,494,494,494,0
|
|
20250120,162200,37612342,494,494,494,494,0
|
|
20250120,162100,37612342,494,494,494,494,0
|
|
20250120,162000,37612342,494,494,494,494,0
|
|
20250120,161900,37612342,494,494,494,494,0
|
|
20250120,161800,37612342,494,494,494,494,0
|
|
20250120,161700,37612342,494,494,494,494,0
|
|
20250120,161600,37612342,494,494,494,494,0
|
|
20250120,161500,37612342,494,494,494,494,0
|
|
20250120,161400,37612342,494,494,494,494,0
|
|
20250120,161300,37612342,494,494,494,494,0
|
|
20250120,161200,37612342,494,494,494,494,0
|
|
20250120,161100,37612342,494,494,494,494,0
|
|
20250120,161000,37612342,494,494,494,494,0
|
|
20250120,160900,37612342,494,494,494,494,0
|
|
20250120,160800,37612342,494,494,494,494,0
|
|
20250120,160700,37612342,494,494,494,494,0
|
|
20250120,160600,37612342,494,494,494,494,0
|
|
20250120,160500,37612342,494,494,494,494,4149
|
|
20250120,160400,37612342,494,494,494,494,0
|
|
20250120,160300,37612342,494,494,494,494,0
|
|
20250120,160200,37612342,494,494,494,494,0
|
|
20250120,160100,37612342,494,494,494,494,0
|
|
20250120,160000,37612342,494,494,494,494,0
|
|
20250120,155900,37612342,494,494,494,494,0
|
|
20250120,155800,37612342,494,494,494,494,0
|
|
20250120,155700,37612342,494,494,494,494,0
|
|
20250120,155600,37612342,494,494,494,494,0
|
|
20250120,155500,37612342,494,494,494,494,0
|
|
20250120,155400,37612342,494,494,494,494,0
|
|
20250120,155300,37612342,494,494,494,494,0
|
|
20250120,155200,37612342,494,494,494,494,0
|
|
20250120,155100,37612342,494,494,494,494,0
|
|
20250120,155000,37612342,494,494,494,494,0
|
|
20250120,154900,37612342,494,494,494,494,0
|
|
20250120,154800,37612342,494,494,494,494,0
|
|
20250120,154700,37612342,494,494,494,494,0
|
|
20250120,154600,37612342,494,494,494,494,0
|
|
20250120,154500,37612342,494,494,494,494,0
|
|
20250120,154400,37612342,494,494,494,494,0
|
|
20250120,154300,37612342,494,494,494,494,0
|
|
20250120,154200,37612342,494,494,494,494,0
|
|
20250120,154100,37612342,494,494,494,494,0
|
|
20250120,154000,37612342,494,494,494,494,0
|
|
20250120,153900,37612342,494,494,494,494,0
|
|
20250120,153800,37612342,494,494,494,494,0
|
|
20250120,153700,37612342,494,494,494,494,0
|
|
20250120,153600,37612342,494,494,494,494,0
|
|
20250120,153500,37612342,494,494,494,494,4149
|
|
20250120,153400,37612342,494,494,494,494,0
|
|
20250120,153300,37612342,494,494,494,494,0
|
|
20250120,153200,37612342,494,494,494,494,0
|
|
20250120,153100,37612342,494,494,494,494,0
|
|
20250120,153000,37612342,494,494,494,494,4149
|
|
20250120,152900,35562736,495,495,495,495,0
|
|
20250120,152800,35562736,495,495,495,495,0
|
|
20250120,152700,35562736,495,495,495,495,0
|
|
20250120,152600,35562736,495,495,495,495,0
|
|
20250120,152500,35562736,495,495,495,495,0
|
|
20250120,152400,35562736,495,495,495,495,0
|
|
20250120,152300,35562736,495,495,495,495,0
|
|
20250120,152200,35562736,495,495,495,495,0
|
|
20250120,152100,35562736,495,495,495,495,0
|
|
20250120,152000,35562736,495,495,495,495,0
|
|
20250120,151900,35562736,495,495,495,494,596
|
|
20250120,151800,35267762,494,494,494,494,1
|
|
20250120,151700,35267268,495,495,495,495,0
|
|
20250120,151600,35267268,495,495,495,495,0
|
|
20250120,151500,35267268,495,495,495,495,4
|
|
20250120,151400,35265288,494,494,494,494,46
|
|
20250120,151300,35242564,494,494,494,494,0
|
|
20250120,151200,35242564,494,494,494,494,0
|
|
20250120,151100,35242564,494,494,494,494,0
|
|
20250120,151000,35242564,494,494,494,494,47
|
|
20250120,150900,35219346,494,494,494,494,0
|
|
20250120,150800,35219346,494,494,494,494,0
|
|
20250120,150700,35219346,494,494,494,494,0
|
|
20250120,150600,35219346,494,494,494,494,0
|
|
20250120,150500,35219346,494,494,494,494,0
|
|
20250120,150400,35219346,494,494,494,494,0
|
|
20250120,150300,35219346,494,494,494,494,549
|
|
20250120,150200,34948140,494,494,494,494,0
|
|
20250120,150100,34948140,494,494,494,494,0
|
|
20250120,150000,34948140,494,494,494,494,0
|
|
20250120,145900,34948140,494,494,494,494,0
|
|
20250120,145800,34948140,494,494,494,494,0
|
|
20250120,145700,34948140,494,494,494,494,1
|
|
20250120,145600,34947646,495,495,495,495,0
|
|
20250120,145500,34947646,495,495,495,495,0
|
|
20250120,145400,34947646,495,495,495,495,0
|
|
20250120,145300,34947646,495,495,495,495,11
|
|
20250120,145200,34942201,495,495,495,495,0
|
|
20250120,145100,34942201,495,495,495,495,0
|
|
20250120,145000,34942201,495,495,495,495,0
|
|
20250120,144900,34942201,495,495,495,495,0
|
|
20250120,144800,34942201,495,495,495,495,0
|
|
20250120,144700,34942201,495,495,495,495,0
|
|
20250120,144600,34942201,495,495,495,495,0
|
|
20250120,144500,34942201,495,495,495,495,0
|
|
20250120,144400,34942201,495,495,495,495,0
|
|
20250120,144300,34942201,495,495,495,495,0
|
|
20250120,144200,34942201,495,495,495,495,0
|
|
20250120,144100,34942201,495,495,495,495,0
|
|
20250120,144000,34942201,495,495,495,495,0
|
|
20250120,143900,34942201,495,495,495,495,1
|
|
20250120,143800,34941706,494,494,494,494,0
|
|
20250120,143700,34941706,494,494,494,494,0
|
|
20250120,143600,34941706,494,494,494,494,0
|
|
20250120,143500,34941706,494,494,494,494,610
|
|
20250120,143400,34640366,494,494,494,494,0
|
|
20250120,143300,34640366,494,494,494,494,0
|
|
20250120,143200,34640366,494,494,494,494,2
|
|
20250120,143100,34639378,493,493,493,493,558
|
|
20250120,143000,34364284,493,493,493,493,0
|
|
20250120,142900,34364284,493,493,493,493,0
|
|
20250120,142800,34364284,493,493,493,493,0
|
|
20250120,142700,34364284,493,495,495,493,9442
|
|
20250120,142600,29707994,495,495,495,495,1
|
|
20250120,142500,29707499,495,497,497,494,11125
|
|
20250120,142400,24206159,498,498,498,498,0
|
|
20250120,142300,24206159,498,498,498,498,0
|
|
20250120,142200,24206159,498,498,498,498,0
|
|
20250120,142100,24206159,498,498,498,498,0
|
|
20250120,142000,24206159,498,498,498,498,0
|
|
20250120,141900,24206159,498,498,498,498,0
|
|
20250120,141800,24206159,498,498,498,498,0
|
|
20250120,141700,24206159,498,498,498,498,141
|
|
20250120,141600,24135941,498,498,498,498,0
|
|
20250120,141500,24135941,498,498,498,498,0
|
|
20250120,141400,24135941,498,498,498,498,0
|
|
20250120,141300,24135941,498,498,498,498,0
|
|
20250120,141200,24135941,498,498,498,498,1
|
|
20250120,141100,24135443,498,498,498,498,0
|
|
20250120,141000,24135443,498,498,498,498,0
|
|
20250120,140900,24135443,498,498,498,498,0
|
|
20250120,140800,24135443,498,498,498,498,0
|
|
20250120,140700,24135443,498,498,498,498,23
|
|
20250120,140600,24123989,496,498,498,496,19
|
|
20250120,140500,24114537,498,498,498,498,0
|
|
20250120,140400,24114537,498,498,498,498,0
|
|
20250120,140300,24114537,498,498,498,498,1000
|
|
20250120,140200,23616537,498,498,498,498,700
|
|
20250120,140100,23267937,496,496,496,496,0
|
|
20250120,140000,23267937,496,496,496,496,0
|
|
20250120,135900,23267937,496,496,496,496,0
|
|
20250120,135800,23267937,496,496,496,496,0
|
|
20250120,135700,23267937,496,496,496,496,0
|
|
20250120,135600,23267937,496,496,496,496,1
|
|
20250120,135500,23267441,498,498,498,498,0
|
|
20250120,135400,23267441,498,498,498,498,0
|
|
20250120,135300,23267441,498,498,498,498,0
|
|
20250120,135200,23267441,498,498,498,498,0
|
|
20250120,135100,23267441,498,498,498,498,0
|
|
20250120,135000,23267441,498,498,498,498,0
|
|
20250120,134900,23267441,498,498,498,498,0
|
|
20250120,134800,23267441,498,498,498,498,0
|
|
20250120,134700,23267441,498,498,498,498,0
|
|
20250120,134600,23267441,498,498,498,498,0
|
|
20250120,134500,23267441,498,498,498,498,0
|
|
20250120,134400,23267441,498,498,498,498,0
|
|
20250120,134300,23267441,498,498,498,498,0
|
|
20250120,134200,23267441,498,497,498,497,300
|
|
20250120,134100,23118209,495,495,495,495,0
|
|
20250120,134000,23118209,495,495,495,495,6
|
|
20250120,133900,23115239,495,495,499,495,880
|
|
20250120,133800,22676466,495,495,495,495,0
|
|
20250120,133700,22676466,495,495,495,495,1
|
|
20250120,133600,22675971,495,494,496,494,2001
|
|
20250120,133500,21684819,494,494,494,494,0
|
|
20250120,133400,21684819,494,494,494,494,0
|
|
20250120,133300,21684819,494,494,494,494,0
|
|
20250120,133200,21684819,494,494,494,494,0
|
|
20250120,133100,21684819,494,494,494,494,0
|
|
20250120,133000,21684819,494,494,494,494,0
|
|
20250120,132900,21684819,494,494,494,494,0
|
|
20250120,132800,21684819,494,494,494,494,0
|
|
20250120,132700,21684819,494,494,494,494,0
|
|
20250120,132600,21684819,494,494,494,494,0
|
|
20250120,132500,21684819,494,494,494,494,18
|
|
20250120,132400,21675927,494,494,494,494,0
|
|
20250120,132300,21675927,494,494,494,494,2019
|
|
20250120,132200,20678541,492,492,492,492,0
|
|
20250120,132100,20678541,492,492,492,492,0
|
|
20250120,132000,20678541,492,492,492,492,0
|
|
20250120,131900,20678541,492,493,493,492,3087
|
|
20250120,131800,19159572,493,493,493,493,0
|
|
20250120,131700,19159572,493,493,493,493,0
|
|
20250120,131600,19159572,493,493,493,493,206
|
|
20250120,131500,19058014,493,493,493,493,373
|
|
20250120,131400,18874125,493,493,493,493,220
|
|
20250120,131300,18765665,493,493,493,493,1257
|
|
20250120,131200,18145964,494,494,494,494,0
|
|
20250120,131100,18145964,494,494,494,494,2444
|
|
20250120,131000,16938628,495,495,495,495,0
|
|
20250120,130900,16938628,495,495,495,495,0
|
|
20250120,130800,16938628,495,495,495,495,0
|
|
20250120,130700,16938628,495,495,495,495,200
|
|
20250120,130600,16839628,494,494,494,494,0
|
|
20250120,130500,16839628,494,494,494,494,0
|
|
20250120,130400,16839628,494,494,494,494,0
|
|
20250120,130300,16839628,494,494,494,494,0
|
|
20250120,130200,16839628,494,494,494,494,50
|
|
20250120,130100,16814928,495,495,495,495,0
|
|
20250120,130000,16814928,495,495,495,495,0
|
|
20250120,125900,16814928,495,495,495,495,0
|
|
20250120,125800,16814928,495,495,495,495,0
|
|
20250120,125700,16814928,495,495,495,495,0
|
|
20250120,125600,16814928,495,495,495,495,1
|
|
20250120,125500,16814433,494,494,494,494,0
|
|
20250120,125400,16814433,494,494,494,494,566
|
|
20250120,125300,16534829,494,494,494,494,0
|
|
20250120,125200,16534829,494,494,494,494,0
|
|
20250120,125100,16534829,494,494,494,494,0
|
|
20250120,125000,16534829,494,494,494,494,0
|
|
20250120,124900,16534829,494,494,494,494,0
|
|
20250120,124800,16534829,494,494,494,494,0
|
|
20250120,124700,16534829,494,494,494,494,0
|
|
20250120,124600,16534829,494,494,494,494,0
|
|
20250120,124500,16534829,494,494,494,494,0
|
|
20250120,124400,16534829,494,494,494,494,0
|
|
20250120,124300,16534829,494,494,494,494,0
|
|
20250120,124200,16534829,494,494,494,494,0
|
|
20250120,124100,16534829,494,494,494,494,0
|
|
20250120,124000,16534829,494,494,494,494,0
|
|
20250120,123900,16534829,494,494,494,494,0
|
|
20250120,123800,16534829,494,494,494,494,0
|
|
20250120,123700,16534829,494,494,494,494,0
|
|
20250120,123600,16534829,494,494,494,494,0
|
|
20250120,123500,16534829,494,494,494,494,0
|
|
20250120,123400,16534829,494,494,494,494,0
|
|
20250120,123300,16534829,494,494,494,494,0
|
|
20250120,123200,16534829,494,494,494,494,0
|
|
20250120,123100,16534829,494,494,494,494,0
|
|
20250120,123000,16534829,494,494,494,494,0
|
|
20250120,122900,16534829,494,494,494,494,0
|
|
20250120,122800,16534829,494,494,494,494,0
|
|
20250120,122700,16534829,494,494,494,494,0
|
|
20250120,122600,16534829,494,494,494,494,0
|
|
20250120,122500,16534829,494,494,494,494,0
|
|
20250120,122400,16534829,494,494,494,494,0
|
|
20250120,122300,16534829,494,494,494,494,0
|
|
20250120,122200,16534829,494,494,494,494,0
|
|
20250120,122100,16534829,494,494,494,494,1
|
|
20250120,122000,16534335,495,495,495,495,0
|
|
20250120,121900,16534335,495,495,495,495,0
|
|
20250120,121800,16534335,495,495,495,495,0
|
|
20250120,121700,16534335,495,495,495,495,0
|
|
20250120,121600,16534335,495,495,495,495,1
|
|
20250120,121500,16533840,495,495,495,495,0
|
|
20250120,121400,16533840,495,495,495,495,0
|
|
20250120,121300,16533840,495,495,495,495,0
|
|
20250120,121200,16533840,495,495,495,495,30
|
|
20250120,121100,16518990,495,495,495,495,30
|
|
20250120,121000,16504140,495,495,495,495,15
|
|
20250120,120900,16496715,495,495,495,495,1
|
|
20250120,120800,16496220,495,495,495,495,0
|
|
20250120,120700,16496220,495,495,495,495,1
|
|
20250120,120600,16495725,495,495,495,495,0
|
|
20250120,120500,16495725,495,495,495,495,0
|
|
20250120,120400,16495725,495,495,495,495,0
|
|
20250120,120300,16495725,495,495,495,495,0
|
|
20250120,120200,16495725,495,495,495,495,4000
|
|
20250120,120100,14515725,494,494,494,494,0
|
|
20250120,120000,14515725,494,494,494,494,0
|
|
20250120,115900,14515725,494,494,494,494,0
|
|
20250120,115800,14515725,494,494,494,494,1
|
|
20250120,115700,14515231,495,495,495,495,0
|
|
20250120,115600,14515231,495,496,496,495,24
|
|
20250120,115500,14503350,496,496,496,496,0
|
|
20250120,115400,14503350,496,496,496,496,0
|
|
20250120,115300,14503350,496,496,496,496,0
|
|
20250120,115200,14503350,496,496,496,496,0
|
|
20250120,115100,14503350,496,496,496,496,0
|
|
20250120,115000,14503350,496,496,496,496,0
|
|
20250120,114900,14503350,496,496,496,496,0
|
|
20250120,114800,14503350,496,496,496,496,0
|
|
20250120,114700,14503350,496,496,496,496,1
|
|
20250120,114600,14502854,496,496,496,496,0
|
|
20250120,114500,14502854,496,496,496,496,0
|
|
20250120,114400,14502854,496,496,496,496,0
|
|
20250120,114300,14502854,496,496,496,496,0
|
|
20250120,114200,14502854,496,496,496,496,0
|
|
20250120,114100,14502854,496,496,496,496,0
|
|
20250120,114000,14502854,496,496,496,496,0
|
|
20250120,113900,14502854,496,496,496,496,0
|
|
20250120,113800,14502854,496,496,496,496,103
|
|
20250120,113700,14451766,496,496,496,496,0
|
|
20250120,113600,14451766,496,496,496,496,1
|
|
20250120,113500,14451270,495,495,495,495,0
|
|
20250120,113400,14451270,495,495,495,495,0
|
|
20250120,113300,14451270,495,495,495,495,0
|
|
20250120,113200,14451270,495,495,495,495,0
|
|
20250120,113100,14451270,495,495,495,495,920
|
|
20250120,113000,13995870,495,495,495,495,0
|
|
20250120,112900,13995870,495,495,495,495,0
|
|
20250120,112800,13995870,495,495,495,495,150
|
|
20250120,112700,13921620,495,495,495,495,0
|
|
20250120,112600,13921620,495,495,495,495,500
|
|
20250120,112500,13674120,495,495,495,495,410
|
|
20250120,112400,13471170,496,496,496,496,0
|
|
20250120,112300,13471170,496,496,496,496,0
|
|
20250120,112200,13471170,496,496,496,496,0
|
|
20250120,112100,13471170,496,496,496,496,0
|
|
20250120,112000,13471170,496,496,496,496,0
|
|
20250120,111900,13471170,496,496,496,496,0
|
|
20250120,111800,13471170,496,496,496,496,0
|
|
20250120,111700,13471170,496,496,496,496,0
|
|
20250120,111600,13471170,496,496,496,496,0
|
|
20250120,111500,13471170,496,496,496,496,1
|
|
20250120,111400,13470674,496,496,496,496,0
|
|
20250120,111300,13470674,496,496,496,496,0
|
|
20250120,111200,13470674,496,496,496,496,0
|
|
20250120,111100,13470674,496,496,496,496,0
|
|
20250120,111000,13470674,496,496,496,496,0
|
|
20250120,110900,13470674,496,496,496,496,0
|
|
20250120,110800,13470674,496,496,496,496,0
|
|
20250120,110700,13470674,496,496,496,496,0
|
|
20250120,110600,13470674,496,496,496,496,0
|
|
20250120,110500,13470674,496,496,496,496,0
|
|
20250120,110400,13470674,496,496,496,496,0
|
|
20250120,110300,13470674,496,496,496,496,0
|
|
20250120,110200,13470674,496,496,496,496,1
|
|
20250120,110100,13470178,496,496,496,496,0
|
|
20250120,110000,13470178,496,496,496,496,0
|
|
20250120,105900,13470178,496,496,496,496,0
|
|
20250120,105800,13470178,496,496,496,496,0
|
|
20250120,105700,13470178,496,496,496,496,0
|
|
20250120,105600,13470178,496,496,496,496,0
|
|
20250120,105500,13470178,496,496,496,496,0
|
|
20250120,105400,13470178,496,496,496,496,0
|
|
20250120,105300,13470178,496,496,496,496,0
|
|
20250120,105200,13470178,496,496,496,496,0
|
|
20250120,105100,13470178,496,496,496,496,0
|
|
20250120,105000,13470178,496,496,496,496,0
|
|
20250120,104900,13470178,496,496,496,496,0
|
|
20250120,104800,13470178,496,496,496,496,0
|
|
20250120,104700,13470178,496,496,496,496,0
|
|
20250120,104600,13470178,496,496,496,496,0
|
|
20250120,104500,13470178,496,496,496,496,0
|
|
20250120,104400,13470178,496,496,496,496,0
|
|
20250120,104300,13470178,496,496,496,496,0
|
|
20250120,104200,13470178,496,496,496,496,0
|
|
20250120,104100,13470178,496,496,496,496,0
|
|
20250120,104000,13470178,496,496,496,496,0
|
|
20250120,103900,13470178,496,496,496,496,90
|
|
20250120,103800,13425538,496,496,496,496,2
|
|
20250120,103700,13424546,495,495,495,495,0
|
|
20250120,103600,13424546,495,495,495,495,0
|
|
20250120,103500,13424546,495,495,495,495,0
|
|
20250120,103400,13424546,495,495,495,495,0
|
|
20250120,103300,13424546,495,495,495,495,0
|
|
20250120,103200,13424546,495,495,495,495,0
|
|
20250120,103100,13424546,495,495,495,495,0
|
|
20250120,103000,13424546,495,495,495,495,0
|
|
20250120,102900,13424546,495,495,495,495,8
|
|
20250120,102800,13420586,495,495,495,495,50
|
|
20250120,102700,13395836,495,495,495,495,100
|
|
20250120,102600,13346336,495,496,496,495,51
|
|
20250120,102500,13321090,494,494,494,494,0
|
|
20250120,102400,13321090,494,494,494,494,0
|
|
20250120,102300,13321090,494,494,494,494,0
|
|
20250120,102200,13321090,494,494,494,494,0
|
|
20250120,102100,13321090,494,494,494,494,0
|
|
20250120,102000,13321090,494,494,494,494,0
|
|
20250120,101900,13321090,494,496,496,494,10000
|
|
20250120,101800,8379691,497,497,497,497,0
|
|
20250120,101700,8379691,497,497,497,497,0
|
|
20250120,101600,8379691,497,497,497,497,0
|
|
20250120,101500,8379691,497,497,497,497,0
|
|
20250120,101400,8379691,497,497,497,497,0
|
|
20250120,101300,8379691,497,497,497,497,0
|
|
20250120,101200,8379691,497,497,497,497,0
|
|
20250120,101100,8379691,497,497,497,497,1
|
|
20250120,101000,8379194,498,498,498,498,0
|
|
20250120,100900,8379194,498,498,498,498,0
|
|
20250120,100800,8379194,498,498,498,498,0
|
|
20250120,100700,8379194,498,498,498,498,2
|
|
20250120,100600,8378198,498,498,498,498,0
|
|
20250120,100500,8378198,498,498,498,498,0
|
|
20250120,100400,8378198,498,498,498,498,0
|
|
20250120,100300,8378198,498,498,498,498,1
|
|
20250120,100200,8377700,496,496,496,496,0
|
|
20250120,100100,8377700,496,496,496,496,0
|
|
20250120,100000,8377700,496,496,496,496,0
|
|
20250120,095900,8377700,496,496,496,496,0
|
|
20250120,095800,8377700,496,496,496,496,0
|
|
20250120,095700,8377700,496,496,496,496,0
|
|
20250120,095600,8377700,496,496,496,496,0
|
|
20250120,095500,8377700,496,496,496,496,0
|
|
20250120,095400,8377700,496,497,499,496,5006
|
|
20250120,095300,5880028,496,496,496,496,0
|
|
20250120,095200,5880028,496,496,496,496,0
|
|
20250120,095100,5880028,496,496,496,496,0
|
|
20250120,095000,5880028,496,496,496,496,0
|
|
20250120,094900,5880028,496,496,496,496,0
|
|
20250120,094800,5880028,496,496,496,496,0
|
|
20250120,094700,5880028,496,497,497,496,306
|
|
20250120,094600,5727947,498,498,498,498,0
|
|
20250120,094500,5727947,498,498,498,498,0
|
|
20250120,094400,5727947,498,498,498,498,0
|
|
20250120,094300,5727947,498,499,499,497,6
|
|
20250120,094200,5724962,499,499,499,499,1
|
|
20250120,094100,5724463,498,498,498,498,1
|
|
20250120,094000,5723965,499,499,499,499,0
|
|
20250120,093900,5723965,499,499,499,499,1
|
|
20250120,093800,5723466,499,499,499,499,1
|
|
20250120,093700,5722967,498,498,498,498,0
|
|
20250120,093600,5722967,498,498,498,498,0
|
|
20250120,093500,5722967,498,498,498,498,0
|
|
20250120,093400,5722967,498,498,498,498,0
|
|
20250120,093300,5722967,498,498,499,498,106
|
|
20250120,093200,5670080,498,498,498,498,0
|
|
20250120,093100,5670080,498,498,498,498,0
|
|
20250120,093000,5670080,498,498,498,498,0
|
|
20250120,092900,5670080,498,498,498,498,2
|
|
20250120,092800,5669084,498,498,498,498,4
|
|
20250120,092700,5667092,497,497,497,497,0
|
|
20250120,092600,5667092,497,498,498,497,9
|
|
20250120,092500,5662617,497,497,497,497,0
|
|
20250120,092400,5662617,497,497,497,497,0
|
|
20250120,092300,5662617,497,497,497,497,4201
|
|
20250120,092200,3574720,497,497,497,497,3000
|
|
20250120,092100,2083720,497,497,497,497,0
|
|
20250120,092000,2083720,497,497,497,497,4001
|
|
20250120,091900,95223,501,501,501,501,0
|
|
20250120,091800,95223,501,501,501,501,0
|
|
20250120,091700,95223,501,501,501,501,0
|
|
20250120,091600,95223,501,501,501,501,23
|
|
20250120,091500,83700,503,503,503,503,0
|
|
20250120,091400,83700,503,503,503,503,0
|
|
20250120,091300,83700,503,503,503,503,0
|
|
20250120,091200,83700,503,503,503,503,0
|
|
20250120,091100,83700,503,503,503,503,0
|
|
20250120,091000,83700,503,503,503,503,0
|
|
20250120,090900,83700,503,503,503,503,0
|
|
20250120,090800,83700,503,503,503,503,0
|
|
20250120,090700,83700,503,503,503,503,0
|
|
20250120,090600,83700,503,503,503,503,0
|
|
20250120,090500,83700,503,496,503,496,10
|
|
20250120,090400,78705,495,495,495,495,0
|
|
20250120,090300,78705,495,495,495,495,0
|
|
20250120,090200,78705,495,495,495,495,0
|
|
20250120,090100,78705,495,495,495,495,10
|
|
20250120,090000,73755,495,495,495,495,149
|