578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,183500,49267067,498,498,498,498,1461
|
|
20250122,183400,49267067,498,498,498,498,0
|
|
20250122,183300,49267067,498,498,498,498,0
|
|
20250122,183200,49267067,498,498,498,498,0
|
|
20250122,183100,49267067,498,498,498,498,0
|
|
20250122,183000,49267067,498,498,498,498,0
|
|
20250122,182900,49267067,498,498,498,498,0
|
|
20250122,182800,49267067,498,498,498,498,0
|
|
20250122,182700,49267067,498,498,498,498,0
|
|
20250122,182600,49267067,498,498,498,498,0
|
|
20250122,182500,49267067,498,498,498,498,0
|
|
20250122,182400,49267067,498,498,498,498,0
|
|
20250122,182300,49267067,498,498,498,498,0
|
|
20250122,182200,49267067,498,498,498,498,0
|
|
20250122,182100,49267067,498,498,498,498,0
|
|
20250122,182000,49267067,498,498,498,498,0
|
|
20250122,181900,49267067,498,498,498,498,0
|
|
20250122,181800,49267067,498,498,498,498,0
|
|
20250122,181700,49267067,498,498,498,498,0
|
|
20250122,181600,49267067,498,498,498,498,0
|
|
20250122,181500,49267067,498,498,498,498,0
|
|
20250122,181400,49267067,498,498,498,498,0
|
|
20250122,181300,49267067,498,498,498,498,0
|
|
20250122,181200,49267067,498,498,498,498,0
|
|
20250122,181100,49267067,498,498,498,498,0
|
|
20250122,181000,49267067,498,498,498,498,0
|
|
20250122,180900,49267067,498,498,498,498,0
|
|
20250122,180800,49267067,498,498,498,498,0
|
|
20250122,180700,49267067,498,498,498,498,0
|
|
20250122,180600,49267067,498,498,498,498,0
|
|
20250122,180500,49267067,498,498,498,498,1461
|
|
20250122,180400,49267067,498,498,498,498,0
|
|
20250122,180300,49267067,498,498,498,498,0
|
|
20250122,180200,49267067,498,498,498,498,0
|
|
20250122,180100,49267067,498,498,498,498,0
|
|
20250122,180000,49267067,498,498,498,498,0
|
|
20250122,175900,49267067,498,498,498,498,0
|
|
20250122,175800,49267067,498,498,498,498,0
|
|
20250122,175700,49267067,498,498,498,498,0
|
|
20250122,175600,49267067,498,498,498,498,0
|
|
20250122,175500,49267067,498,498,498,498,0
|
|
20250122,175400,49267067,498,498,498,498,0
|
|
20250122,175300,49267067,498,498,498,498,0
|
|
20250122,175200,49267067,498,498,498,498,0
|
|
20250122,175100,49267067,498,498,498,498,0
|
|
20250122,175000,49267067,498,498,498,498,0
|
|
20250122,174900,49267067,498,498,498,498,0
|
|
20250122,174800,49267067,498,498,498,498,0
|
|
20250122,174700,49267067,498,498,498,498,0
|
|
20250122,174600,49267067,498,498,498,498,0
|
|
20250122,174500,49267067,498,498,498,498,0
|
|
20250122,174400,49267067,498,498,498,498,0
|
|
20250122,174300,49267067,498,498,498,498,0
|
|
20250122,174200,49267067,498,498,498,498,0
|
|
20250122,174100,49267067,498,498,498,498,0
|
|
20250122,174000,49267067,498,498,498,498,0
|
|
20250122,173900,49267067,498,498,498,498,0
|
|
20250122,173800,49267067,498,498,498,498,0
|
|
20250122,173700,49267067,498,498,498,498,0
|
|
20250122,173600,49267067,498,498,498,498,0
|
|
20250122,173500,49267067,498,498,498,498,1461
|
|
20250122,173400,49267067,498,498,498,498,0
|
|
20250122,173300,49267067,498,498,498,498,0
|
|
20250122,173200,49267067,498,498,498,498,0
|
|
20250122,173100,49267067,498,498,498,498,0
|
|
20250122,173000,49267067,498,498,498,498,0
|
|
20250122,172900,49267067,498,498,498,498,0
|
|
20250122,172800,49267067,498,498,498,498,0
|
|
20250122,172700,49267067,498,498,498,498,0
|
|
20250122,172600,49267067,498,498,498,498,0
|
|
20250122,172500,49267067,498,498,498,498,0
|
|
20250122,172400,49267067,498,498,498,498,0
|
|
20250122,172300,49267067,498,498,498,498,0
|
|
20250122,172200,49267067,498,498,498,498,0
|
|
20250122,172100,49267067,498,498,498,498,0
|
|
20250122,172000,49267067,498,498,498,498,0
|
|
20250122,171900,49267067,498,498,498,498,0
|
|
20250122,171800,49267067,498,498,498,498,0
|
|
20250122,171700,49267067,498,498,498,498,0
|
|
20250122,171600,49267067,498,498,498,498,0
|
|
20250122,171500,49267067,498,498,498,498,0
|
|
20250122,171400,49267067,498,498,498,498,0
|
|
20250122,171300,49267067,498,498,498,498,0
|
|
20250122,171200,49267067,498,498,498,498,0
|
|
20250122,171100,49267067,498,498,498,498,0
|
|
20250122,171000,49267067,498,498,498,498,0
|
|
20250122,170900,49267067,498,498,498,498,0
|
|
20250122,170800,49267067,498,498,498,498,0
|
|
20250122,170700,49267067,498,498,498,498,0
|
|
20250122,170600,49267067,498,498,498,498,0
|
|
20250122,170500,49267067,498,498,498,498,1461
|
|
20250122,170400,49267067,498,498,498,498,0
|
|
20250122,170300,49267067,498,498,498,498,0
|
|
20250122,170200,49267067,498,498,498,498,0
|
|
20250122,170100,49267067,498,498,498,498,0
|
|
20250122,170000,49267067,498,498,498,498,0
|
|
20250122,165900,49267067,498,498,498,498,0
|
|
20250122,165800,49267067,498,498,498,498,0
|
|
20250122,165700,49267067,498,498,498,498,0
|
|
20250122,165600,49267067,498,498,498,498,0
|
|
20250122,165500,49267067,498,498,498,498,0
|
|
20250122,165400,49267067,498,498,498,498,0
|
|
20250122,165300,49267067,498,498,498,498,0
|
|
20250122,165200,49267067,498,498,498,498,0
|
|
20250122,165100,49267067,498,498,498,498,0
|
|
20250122,165000,49267067,498,498,498,498,0
|
|
20250122,164900,49267067,498,498,498,498,0
|
|
20250122,164800,49267067,498,498,498,498,0
|
|
20250122,164700,49267067,498,498,498,498,0
|
|
20250122,164600,49267067,498,498,498,498,0
|
|
20250122,164500,49267067,498,498,498,498,0
|
|
20250122,164400,49267067,498,498,498,498,0
|
|
20250122,164300,49267067,498,498,498,498,0
|
|
20250122,164200,49267067,498,498,498,498,0
|
|
20250122,164100,49267067,498,498,498,498,0
|
|
20250122,164000,49267067,498,498,498,498,0
|
|
20250122,163900,49267067,498,498,498,498,0
|
|
20250122,163800,49267067,498,498,498,498,0
|
|
20250122,163700,49267067,498,498,498,498,0
|
|
20250122,163600,49267067,498,498,498,498,0
|
|
20250122,163500,49267067,498,498,498,498,1461
|
|
20250122,163400,49267067,498,498,498,498,0
|
|
20250122,163300,49267067,498,498,498,498,0
|
|
20250122,163200,49267067,498,498,498,498,0
|
|
20250122,163100,49267067,498,498,498,498,0
|
|
20250122,163000,49267067,498,498,498,498,0
|
|
20250122,162900,49267067,498,498,498,498,0
|
|
20250122,162800,49267067,498,498,498,498,0
|
|
20250122,162700,49267067,498,498,498,498,0
|
|
20250122,162600,49267067,498,498,498,498,0
|
|
20250122,162500,49267067,498,498,498,498,0
|
|
20250122,162400,49267067,498,498,498,498,0
|
|
20250122,162300,49267067,498,498,498,498,0
|
|
20250122,162200,49267067,498,498,498,498,0
|
|
20250122,162100,49267067,498,498,498,498,0
|
|
20250122,162000,49267067,498,498,498,498,0
|
|
20250122,161900,49267067,498,498,498,498,0
|
|
20250122,161800,49267067,498,498,498,498,0
|
|
20250122,161700,49267067,498,498,498,498,0
|
|
20250122,161600,49267067,498,498,498,498,0
|
|
20250122,161500,49267067,498,498,498,498,0
|
|
20250122,161400,49267067,498,498,498,498,0
|
|
20250122,161300,49267067,498,498,498,498,0
|
|
20250122,161200,49267067,498,498,498,498,0
|
|
20250122,161100,49267067,498,498,498,498,0
|
|
20250122,161000,49267067,498,498,498,498,0
|
|
20250122,160900,49267067,498,498,498,498,0
|
|
20250122,160800,49267067,498,498,498,498,0
|
|
20250122,160700,49267067,498,498,498,498,0
|
|
20250122,160600,49267067,498,498,498,498,0
|
|
20250122,160500,49267067,498,498,498,498,1461
|
|
20250122,160400,49267067,498,498,498,498,0
|
|
20250122,160300,49267067,498,498,498,498,0
|
|
20250122,160200,49267067,498,498,498,498,0
|
|
20250122,160100,49267067,498,498,498,498,0
|
|
20250122,160000,49267067,498,498,498,498,0
|
|
20250122,155900,49267067,498,498,498,498,0
|
|
20250122,155800,49267067,498,498,498,498,0
|
|
20250122,155700,49267067,498,498,498,498,0
|
|
20250122,155600,49267067,498,498,498,498,0
|
|
20250122,155500,49267067,498,498,498,498,0
|
|
20250122,155400,49267067,498,498,498,498,0
|
|
20250122,155300,49267067,498,498,498,498,0
|
|
20250122,155200,49267067,498,498,498,498,0
|
|
20250122,155100,49267067,498,498,498,498,0
|
|
20250122,155000,49267067,498,498,498,498,0
|
|
20250122,154900,49267067,498,498,498,498,0
|
|
20250122,154800,49267067,498,498,498,498,0
|
|
20250122,154700,49267067,498,498,498,498,0
|
|
20250122,154600,49267067,498,498,498,498,0
|
|
20250122,154500,49267067,498,498,498,498,0
|
|
20250122,154400,49267067,498,498,498,498,0
|
|
20250122,154300,49267067,498,498,498,498,0
|
|
20250122,154200,49267067,498,498,498,498,0
|
|
20250122,154100,49267067,498,498,498,498,0
|
|
20250122,154000,49267067,498,498,498,498,0
|
|
20250122,153900,49267067,498,498,498,498,0
|
|
20250122,153800,49267067,498,498,498,498,0
|
|
20250122,153700,49267067,498,498,498,498,0
|
|
20250122,153600,49267067,498,498,498,498,0
|
|
20250122,153500,49267067,498,498,498,498,1461
|
|
20250122,153400,49267067,498,498,498,498,0
|
|
20250122,153300,49267067,498,498,498,498,0
|
|
20250122,153200,49267067,498,498,498,498,0
|
|
20250122,153100,49267067,498,498,498,498,0
|
|
20250122,153000,49267067,498,498,498,498,1461
|
|
20250122,152900,48539489,502,502,502,502,0
|
|
20250122,152800,48539489,502,502,502,502,0
|
|
20250122,152700,48539489,502,502,502,502,0
|
|
20250122,152600,48539489,502,502,502,502,0
|
|
20250122,152500,48539489,502,502,502,502,0
|
|
20250122,152400,48539489,502,502,502,502,0
|
|
20250122,152300,48539489,502,502,502,502,0
|
|
20250122,152200,48539489,502,502,502,502,0
|
|
20250122,152100,48539489,502,502,502,502,0
|
|
20250122,152000,48539489,502,502,502,502,0
|
|
20250122,151900,48539489,502,500,502,500,610
|
|
20250122,151800,48234486,501,501,501,501,0
|
|
20250122,151700,48234486,501,501,501,501,1
|
|
20250122,151600,48233985,500,500,500,500,1
|
|
20250122,151500,48233485,501,501,501,501,0
|
|
20250122,151400,48233485,501,501,501,501,0
|
|
20250122,151300,48233485,501,501,501,501,0
|
|
20250122,151200,48233485,501,497,501,497,202
|
|
20250122,151100,48133084,501,501,501,501,0
|
|
20250122,151000,48133084,501,501,501,501,0
|
|
20250122,150900,48133084,501,501,501,501,0
|
|
20250122,150800,48133084,501,501,501,501,0
|
|
20250122,150700,48133084,501,501,501,501,0
|
|
20250122,150600,48133084,501,500,501,500,2
|
|
20250122,150500,48132083,499,499,499,499,0
|
|
20250122,150400,48132083,499,499,499,499,2
|
|
20250122,150300,48131085,497,498,501,497,10
|
|
20250122,150200,48126099,498,498,498,498,0
|
|
20250122,150100,48126099,498,499,501,498,4394
|
|
20250122,150000,45933182,498,500,500,498,3000
|
|
20250122,145900,44437180,502,502,502,502,0
|
|
20250122,145800,44437180,502,501,502,501,2
|
|
20250122,145700,44436177,500,500,500,500,506
|
|
20250122,145600,44183177,505,501,505,501,1000
|
|
20250122,145500,43678992,500,500,500,500,0
|
|
20250122,145400,43678992,500,500,500,500,1
|
|
20250122,145300,43678492,499,501,501,499,306
|
|
20250122,145200,43525190,501,499,505,499,1236
|
|
20250122,145100,42901089,499,499,503,499,3018
|
|
20250122,145000,41383107,500,497,500,497,3100
|
|
20250122,144900,39833214,497,497,497,497,3480
|
|
20250122,144800,38103654,496,496,496,496,1
|
|
20250122,144700,38103158,495,495,495,495,6
|
|
20250122,144600,38100188,495,495,495,495,50
|
|
20250122,144500,38075438,495,495,495,495,0
|
|
20250122,144400,38075438,495,495,495,495,5
|
|
20250122,144300,38072963,496,497,497,496,294
|
|
20250122,144200,37926848,496,496,496,496,2
|
|
20250122,144100,37925856,495,495,495,495,0
|
|
20250122,144000,37925856,495,495,495,495,1
|
|
20250122,143900,37925361,496,496,496,496,0
|
|
20250122,143800,37925361,496,495,496,495,7000
|
|
20250122,143700,34454284,494,494,494,494,6
|
|
20250122,143600,34451320,494,494,494,494,0
|
|
20250122,143500,34451320,494,494,494,494,0
|
|
20250122,143400,34451320,494,494,494,494,0
|
|
20250122,143300,34451320,494,494,494,494,3
|
|
20250122,143200,34449838,494,494,494,494,0
|
|
20250122,143100,34449838,494,494,494,494,0
|
|
20250122,143000,34449838,494,494,494,494,1
|
|
20250122,142900,34449344,495,495,495,495,8
|
|
20250122,142800,34445384,495,495,495,495,200
|
|
20250122,142700,34346384,495,495,495,495,1004
|
|
20250122,142600,33849404,495,495,495,495,0
|
|
20250122,142500,33849404,495,495,495,495,130
|
|
20250122,142400,33785054,495,495,495,495,0
|
|
20250122,142300,33785054,495,495,495,495,3
|
|
20250122,142200,33783569,495,495,495,495,0
|
|
20250122,142100,33783569,495,495,495,495,0
|
|
20250122,142000,33783569,495,495,495,495,0
|
|
20250122,141900,33783569,495,495,495,495,0
|
|
20250122,141800,33783569,495,495,495,495,0
|
|
20250122,141700,33783569,495,495,495,495,6
|
|
20250122,141600,33780599,495,495,495,495,0
|
|
20250122,141500,33780599,495,495,495,495,0
|
|
20250122,141400,33780599,495,495,495,495,0
|
|
20250122,141300,33780599,495,495,495,495,102
|
|
20250122,141200,33730109,495,495,495,495,100
|
|
20250122,141100,33680609,495,495,495,495,448
|
|
20250122,141000,33458849,497,497,497,497,0
|
|
20250122,140900,33458849,497,495,497,495,5013
|
|
20250122,140800,30977388,494,494,494,494,0
|
|
20250122,140700,30977388,494,494,494,494,6
|
|
20250122,140600,30974424,494,494,494,494,0
|
|
20250122,140500,30974424,494,494,494,494,0
|
|
20250122,140400,30974424,494,494,494,494,0
|
|
20250122,140300,30974424,494,494,494,494,3
|
|
20250122,140200,30972942,494,494,494,494,0
|
|
20250122,140100,30972942,494,494,494,494,0
|
|
20250122,140000,30972942,494,494,494,494,1
|
|
20250122,135900,30972448,493,493,493,493,0
|
|
20250122,135800,30972448,493,493,493,493,0
|
|
20250122,135700,30972448,493,493,493,493,6
|
|
20250122,135600,30969490,495,495,495,495,0
|
|
20250122,135500,30969490,495,492,495,492,14794
|
|
20250122,135400,23677447,491,492,492,491,1616
|
|
20250122,135300,22882376,492,492,492,492,3
|
|
20250122,135200,22880900,492,492,492,492,0
|
|
20250122,135100,22880900,492,492,492,492,0
|
|
20250122,135000,22880900,492,492,492,492,0
|
|
20250122,134900,22880900,492,492,492,492,0
|
|
20250122,134800,22880900,492,492,492,492,0
|
|
20250122,134700,22880900,492,492,492,492,5
|
|
20250122,134600,22878440,492,492,492,492,0
|
|
20250122,134500,22878440,492,492,492,492,0
|
|
20250122,134400,22878440,492,492,492,492,0
|
|
20250122,134300,22878440,492,492,492,492,3
|
|
20250122,134200,22876964,492,492,492,492,0
|
|
20250122,134100,22876964,492,492,492,492,0
|
|
20250122,134000,22876964,492,492,492,492,0
|
|
20250122,133900,22876964,492,492,492,492,0
|
|
20250122,133800,22876964,492,492,492,492,0
|
|
20250122,133700,22876964,492,492,492,492,6
|
|
20250122,133600,22874012,492,492,492,492,0
|
|
20250122,133500,22874012,492,492,492,492,0
|
|
20250122,133400,22874012,492,492,492,492,0
|
|
20250122,133300,22874012,492,492,492,492,3
|
|
20250122,133200,22872536,493,493,493,493,0
|
|
20250122,133100,22872536,493,493,493,493,0
|
|
20250122,133000,22872536,493,493,493,493,0
|
|
20250122,132900,22872536,493,493,493,493,1000
|
|
20250122,132800,22379536,492,492,492,492,0
|
|
20250122,132700,22379536,492,492,492,492,5
|
|
20250122,132600,22377076,493,493,493,493,0
|
|
20250122,132500,22377076,493,493,493,493,500
|
|
20250122,132400,22130576,492,492,492,492,3
|
|
20250122,132300,22129100,491,491,491,491,2
|
|
20250122,132200,22128118,491,491,491,491,0
|
|
20250122,132100,22128118,491,491,491,491,0
|
|
20250122,132000,22128118,491,491,491,491,0
|
|
20250122,131900,22128118,491,491,491,491,0
|
|
20250122,131800,22128118,491,491,491,491,0
|
|
20250122,131700,22128118,491,491,491,491,6
|
|
20250122,131600,22125172,491,491,491,491,0
|
|
20250122,131500,22125172,491,491,491,491,0
|
|
20250122,131400,22125172,491,491,491,491,0
|
|
20250122,131300,22125172,491,492,493,491,203
|
|
20250122,131200,22025198,491,491,491,491,1
|
|
20250122,131100,22024707,492,492,492,492,0
|
|
20250122,131000,22024707,492,492,492,492,0
|
|
20250122,130900,22024707,492,492,492,492,1
|
|
20250122,130800,22024215,491,491,491,491,0
|
|
20250122,130700,22024215,491,491,491,491,5
|
|
20250122,130600,22021760,492,492,492,492,0
|
|
20250122,130500,22021760,492,492,492,492,300
|
|
20250122,130400,21874160,491,491,491,491,0
|
|
20250122,130300,21874160,491,491,491,491,3
|
|
20250122,130200,21872687,492,492,492,492,0
|
|
20250122,130100,21872687,492,492,492,492,0
|
|
20250122,130000,21872687,492,492,492,492,300
|
|
20250122,125900,21725087,491,491,491,491,0
|
|
20250122,125800,21725087,491,491,491,491,0
|
|
20250122,125700,21725087,491,491,491,491,5
|
|
20250122,125600,21722632,491,491,491,491,0
|
|
20250122,125500,21722632,491,491,491,491,0
|
|
20250122,125400,21722632,491,491,491,491,0
|
|
20250122,125300,21722632,491,491,491,491,3
|
|
20250122,125200,21721159,492,492,492,492,20
|
|
20250122,125100,21711319,492,492,492,492,0
|
|
20250122,125000,21711319,492,492,492,492,0
|
|
20250122,124900,21711319,492,492,492,492,10
|
|
20250122,124800,21706399,491,491,491,491,0
|
|
20250122,124700,21706399,491,491,491,491,7
|
|
20250122,124600,21702962,492,492,492,492,0
|
|
20250122,124500,21702962,492,492,492,492,1
|
|
20250122,124400,21702470,491,491,491,491,0
|
|
20250122,124300,21702470,491,491,491,491,2
|
|
20250122,124200,21701488,491,491,491,491,0
|
|
20250122,124100,21701488,491,491,491,491,0
|
|
20250122,124000,21701488,491,491,491,491,0
|
|
20250122,123900,21701488,491,491,491,491,0
|
|
20250122,123800,21701488,491,491,491,491,0
|
|
20250122,123700,21701488,491,493,493,491,2006
|
|
20250122,123600,20712540,492,492,492,492,1
|
|
20250122,123500,20712048,491,491,491,491,0
|
|
20250122,123400,20712048,491,491,491,491,0
|
|
20250122,123300,20712048,491,491,491,491,3
|
|
20250122,123200,20710575,492,492,492,492,0
|
|
20250122,123100,20710575,492,492,492,492,10
|
|
20250122,123000,20705655,491,491,491,491,0
|
|
20250122,122900,20705655,491,491,491,491,0
|
|
20250122,122800,20705655,491,491,491,491,0
|
|
20250122,122700,20705655,491,491,491,491,6
|
|
20250122,122600,20702709,491,491,491,491,0
|
|
20250122,122500,20702709,491,491,491,491,0
|
|
20250122,122400,20702709,491,491,491,491,0
|
|
20250122,122300,20702709,491,491,491,491,2
|
|
20250122,122200,20701727,491,491,491,491,0
|
|
20250122,122100,20701727,491,491,491,491,0
|
|
20250122,122000,20701727,491,491,491,491,0
|
|
20250122,121900,20701727,491,491,491,491,0
|
|
20250122,121800,20701727,491,491,491,491,0
|
|
20250122,121700,20701727,491,491,491,491,5
|
|
20250122,121600,20699272,490,490,490,490,0
|
|
20250122,121500,20699272,490,490,490,490,0
|
|
20250122,121400,20699272,490,490,490,490,0
|
|
20250122,121300,20699272,490,490,490,490,4
|
|
20250122,121200,20697312,490,490,490,490,0
|
|
20250122,121100,20697312,490,490,490,490,0
|
|
20250122,121000,20697312,490,490,490,490,0
|
|
20250122,120900,20697312,490,490,490,490,0
|
|
20250122,120800,20697312,490,490,490,490,0
|
|
20250122,120700,20697312,490,490,490,490,6
|
|
20250122,120600,20694372,490,490,490,490,0
|
|
20250122,120500,20694372,490,490,490,490,0
|
|
20250122,120400,20694372,490,490,490,490,0
|
|
20250122,120300,20694372,490,490,490,490,2
|
|
20250122,120200,20693392,490,490,490,490,0
|
|
20250122,120100,20693392,490,492,492,490,4000
|
|
20250122,120000,18730816,492,492,492,492,0
|
|
20250122,115900,18730816,492,492,492,492,0
|
|
20250122,115800,18730816,492,492,492,492,0
|
|
20250122,115700,18730816,492,492,492,492,15
|
|
20250122,115600,18723436,492,492,492,492,0
|
|
20250122,115500,18723436,492,492,492,492,0
|
|
20250122,115400,18723436,492,492,492,492,100
|
|
20250122,115300,18674236,492,492,492,492,3
|
|
20250122,115200,18672760,492,492,492,492,0
|
|
20250122,115100,18672760,492,492,492,492,0
|
|
20250122,115000,18672760,492,492,492,492,0
|
|
20250122,114900,18672760,492,492,492,492,0
|
|
20250122,114800,18672760,492,492,492,492,0
|
|
20250122,114700,18672760,492,492,492,492,6
|
|
20250122,114600,18669808,492,492,492,492,0
|
|
20250122,114500,18669808,492,492,492,492,0
|
|
20250122,114400,18669808,492,492,492,492,0
|
|
20250122,114300,18669808,492,492,492,492,3
|
|
20250122,114200,18668332,492,492,492,492,0
|
|
20250122,114100,18668332,492,492,492,492,0
|
|
20250122,114000,18668332,492,492,492,492,0
|
|
20250122,113900,18668332,492,492,492,492,0
|
|
20250122,113800,18668332,492,492,492,492,0
|
|
20250122,113700,18668332,492,492,492,492,5
|
|
20250122,113600,18665872,492,492,492,492,0
|
|
20250122,113500,18665872,492,492,492,492,0
|
|
20250122,113400,18665872,492,492,492,492,0
|
|
20250122,113300,18665872,492,492,492,492,3
|
|
20250122,113200,18664396,492,492,492,492,0
|
|
20250122,113100,18664396,492,492,492,492,0
|
|
20250122,113000,18664396,492,492,492,492,0
|
|
20250122,112900,18664396,492,492,492,492,0
|
|
20250122,112800,18664396,492,492,492,492,0
|
|
20250122,112700,18664396,492,492,492,492,6
|
|
20250122,112600,18661444,492,492,492,492,1000
|
|
20250122,112500,18169444,492,492,492,492,0
|
|
20250122,112400,18169444,492,492,492,492,0
|
|
20250122,112300,18169444,492,492,492,492,3
|
|
20250122,112200,18167968,493,493,493,493,51
|
|
20250122,112100,18142825,493,493,493,493,4057
|
|
20250122,112000,16142724,492,492,492,492,0
|
|
20250122,111900,16142724,492,492,492,492,0
|
|
20250122,111800,16142724,492,492,492,492,0
|
|
20250122,111700,16142724,492,492,492,492,5
|
|
20250122,111600,16140264,493,493,493,493,1
|
|
20250122,111500,16139771,492,492,492,492,0
|
|
20250122,111400,16139771,492,492,492,492,0
|
|
20250122,111300,16139771,492,492,492,492,2
|
|
20250122,111200,16138787,492,492,492,492,0
|
|
20250122,111100,16138787,492,492,492,492,0
|
|
20250122,111000,16138787,492,492,492,492,0
|
|
20250122,110900,16138787,492,492,492,492,1000
|
|
20250122,110800,15646787,492,492,492,492,0
|
|
20250122,110700,15646787,492,492,492,492,6
|
|
20250122,110600,15643835,492,492,492,492,0
|
|
20250122,110500,15643835,492,492,492,492,0
|
|
20250122,110400,15643835,492,492,492,492,0
|
|
20250122,110300,15643835,492,492,492,492,3
|
|
20250122,110200,15642359,492,492,492,492,0
|
|
20250122,110100,15642359,492,492,492,492,0
|
|
20250122,110000,15642359,492,492,492,492,0
|
|
20250122,105900,15642359,492,492,492,492,0
|
|
20250122,105800,15642359,492,492,492,492,0
|
|
20250122,105700,15642359,492,492,492,492,6
|
|
20250122,105600,15639407,492,492,492,492,0
|
|
20250122,105500,15639407,492,492,492,492,300
|
|
20250122,105400,15491807,492,492,492,492,0
|
|
20250122,105300,15491807,492,492,492,492,3
|
|
20250122,105200,15490331,493,492,493,492,342
|
|
20250122,105100,15321967,492,492,492,492,0
|
|
20250122,105000,15321967,492,492,492,492,1
|
|
20250122,104900,15321475,493,494,494,493,5812
|
|
20250122,104800,12454830,495,494,495,494,896
|
|
20250122,104700,12012204,493,493,493,493,5
|
|
20250122,104600,12009739,493,493,493,493,0
|
|
20250122,104500,12009739,493,493,493,493,0
|
|
20250122,104400,12009739,493,493,493,493,0
|
|
20250122,104300,12009739,493,493,493,493,2
|
|
20250122,104200,12008753,493,493,493,493,0
|
|
20250122,104100,12008753,493,493,493,493,0
|
|
20250122,104000,12008753,493,493,493,493,0
|
|
20250122,103900,12008753,493,493,493,493,0
|
|
20250122,103800,12008753,493,493,493,493,0
|
|
20250122,103700,12008753,493,493,493,493,5
|
|
20250122,103600,12006288,493,493,493,493,0
|
|
20250122,103500,12006288,493,493,493,493,0
|
|
20250122,103400,12006288,493,493,493,493,0
|
|
20250122,103300,12006288,493,493,493,493,3
|
|
20250122,103200,12004809,493,493,493,493,0
|
|
20250122,103100,12004809,493,493,493,493,365
|
|
20250122,103000,11824864,492,492,492,492,0
|
|
20250122,102900,11824864,492,492,492,492,0
|
|
20250122,102800,11824864,492,492,492,492,0
|
|
20250122,102700,11824864,492,492,492,492,12
|
|
20250122,102600,11818960,492,492,492,492,10
|
|
20250122,102500,11814040,492,492,492,492,0
|
|
20250122,102400,11814040,492,492,492,492,0
|
|
20250122,102300,11814040,492,492,492,492,3
|
|
20250122,102200,11812564,493,493,493,493,9703
|
|
20250122,102100,7028985,494,494,494,494,1750
|
|
20250122,102000,6164485,494,494,494,494,0
|
|
20250122,101900,6164485,494,494,494,494,0
|
|
20250122,101800,6164485,494,494,494,494,0
|
|
20250122,101700,6164485,494,494,494,494,6
|
|
20250122,101600,6161521,495,495,495,495,0
|
|
20250122,101500,6161521,495,495,495,495,1
|
|
20250122,101400,6161026,494,494,494,494,0
|
|
20250122,101300,6161026,494,494,494,494,2
|
|
20250122,101200,6160038,494,494,494,494,0
|
|
20250122,101100,6160038,494,494,494,494,0
|
|
20250122,101000,6160038,494,494,494,494,0
|
|
20250122,100900,6160038,494,494,494,494,0
|
|
20250122,100800,6160038,494,494,494,494,0
|
|
20250122,100700,6160038,494,495,495,494,5
|
|
20250122,100600,6157565,496,496,496,496,0
|
|
20250122,100500,6157565,496,496,496,496,2
|
|
20250122,100400,6156573,495,495,495,495,0
|
|
20250122,100300,6156573,495,496,496,495,4
|
|
20250122,100200,6154592,495,495,495,495,0
|
|
20250122,100100,6154592,495,495,495,495,0
|
|
20250122,100000,6154592,495,495,495,495,0
|
|
20250122,095900,6154592,495,495,495,495,0
|
|
20250122,095800,6154592,495,495,495,495,1
|
|
20250122,095700,6154097,494,494,494,494,6
|
|
20250122,095600,6151133,494,494,494,494,0
|
|
20250122,095500,6151133,494,494,494,494,0
|
|
20250122,095400,6151133,494,494,494,494,0
|
|
20250122,095300,6151133,494,494,494,494,3
|
|
20250122,095200,6149651,494,494,494,494,0
|
|
20250122,095100,6149651,494,494,494,494,0
|
|
20250122,095000,6149651,494,494,494,494,0
|
|
20250122,094900,6149651,494,494,494,494,0
|
|
20250122,094800,6149651,494,494,494,494,0
|
|
20250122,094700,6149651,494,495,495,494,6
|
|
20250122,094600,6146686,495,495,495,495,0
|
|
20250122,094500,6146686,495,495,495,495,1
|
|
20250122,094400,6146191,495,497,497,495,3377
|
|
20250122,094300,4474038,497,498,498,497,5
|
|
20250122,094200,4471552,498,498,498,498,0
|
|
20250122,094100,4471552,498,498,498,498,0
|
|
20250122,094000,4471552,498,498,498,498,0
|
|
20250122,093900,4471552,498,498,498,498,1
|
|
20250122,093800,4471054,497,497,497,497,0
|
|
20250122,093700,4471054,497,497,497,497,5
|
|
20250122,093600,4468569,497,497,497,497,1
|
|
20250122,093500,4468072,498,498,498,498,2
|
|
20250122,093400,4467076,498,498,498,498,1
|
|
20250122,093300,4466578,497,497,497,497,3
|
|
20250122,093200,4465087,497,497,497,497,0
|
|
20250122,093100,4465087,497,497,497,497,0
|
|
20250122,093000,4465087,497,497,497,497,0
|
|
20250122,092900,4465087,497,497,497,497,0
|
|
20250122,092800,4465087,497,497,497,497,0
|
|
20250122,092700,4465087,497,497,497,497,5
|
|
20250122,092600,4462602,498,498,498,498,0
|
|
20250122,092500,4462602,498,498,498,498,0
|
|
20250122,092400,4462602,498,498,498,498,0
|
|
20250122,092300,4462602,498,496,498,496,169
|
|
20250122,092200,4378610,496,496,496,496,0
|
|
20250122,092100,4378610,496,496,496,496,4077
|
|
20250122,092000,2356418,495,495,495,495,132
|
|
20250122,091900,2291078,495,495,495,495,0
|
|
20250122,091800,2291078,495,495,495,495,0
|
|
20250122,091700,2291078,495,496,496,495,127
|
|
20250122,091600,2228092,496,496,496,496,0
|
|
20250122,091500,2228092,496,496,496,496,0
|
|
20250122,091400,2228092,496,496,496,496,0
|
|
20250122,091300,2228092,496,496,496,496,3
|
|
20250122,091200,2226604,496,497,497,496,1300
|
|
20250122,091100,1581550,503,503,503,503,91
|
|
20250122,091000,1535777,503,498,503,498,1000
|
|
20250122,090900,1032793,503,503,503,503,0
|
|
20250122,090800,1032793,503,497,503,497,10
|
|
20250122,090700,1027802,494,494,494,494,4
|
|
20250122,090600,1025826,493,493,493,493,0
|
|
20250122,090500,1025826,493,493,493,493,0
|
|
20250122,090400,1025826,493,493,493,493,0
|
|
20250122,090300,1025826,493,493,493,493,1
|
|
20250122,090200,1025333,492,495,495,492,2000
|
|
20250122,090100,40590,495,495,495,495,0
|
|
20250122,090000,40590,495,495,495,495,82
|