578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,183500,13357407,497,497,497,497,864
|
|
20250123,183400,13357407,497,497,497,497,0
|
|
20250123,183300,13357407,497,497,497,497,0
|
|
20250123,183200,13357407,497,497,497,497,0
|
|
20250123,183100,13357407,497,497,497,497,0
|
|
20250123,183000,13357407,497,497,497,497,0
|
|
20250123,182900,13357407,497,497,497,497,0
|
|
20250123,182800,13357407,497,497,497,497,0
|
|
20250123,182700,13357407,497,497,497,497,0
|
|
20250123,182600,13357407,497,497,497,497,0
|
|
20250123,182500,13357407,497,497,497,497,0
|
|
20250123,182400,13357407,497,497,497,497,0
|
|
20250123,182300,13357407,497,497,497,497,0
|
|
20250123,182200,13357407,497,497,497,497,0
|
|
20250123,182100,13357407,497,497,497,497,0
|
|
20250123,182000,13357407,497,497,497,497,0
|
|
20250123,181900,13357407,497,497,497,497,0
|
|
20250123,181800,13357407,497,497,497,497,0
|
|
20250123,181700,13357407,497,497,497,497,0
|
|
20250123,181600,13357407,497,497,497,497,0
|
|
20250123,181500,13357407,497,497,497,497,0
|
|
20250123,181400,13357407,497,497,497,497,0
|
|
20250123,181300,13357407,497,497,497,497,0
|
|
20250123,181200,13357407,497,497,497,497,0
|
|
20250123,181100,13357407,497,497,497,497,0
|
|
20250123,181000,13357407,497,497,497,497,0
|
|
20250123,180900,13357407,497,497,497,497,0
|
|
20250123,180800,13357407,497,497,497,497,0
|
|
20250123,180700,13357407,497,497,497,497,0
|
|
20250123,180600,13357407,497,497,497,497,0
|
|
20250123,180500,13357407,497,497,497,497,864
|
|
20250123,180400,13357407,497,497,497,497,0
|
|
20250123,180300,13357407,497,497,497,497,0
|
|
20250123,180200,13357407,497,497,497,497,0
|
|
20250123,180100,13357407,497,497,497,497,0
|
|
20250123,180000,13357407,497,497,497,497,0
|
|
20250123,175900,13357407,497,497,497,497,0
|
|
20250123,175800,13357407,497,497,497,497,0
|
|
20250123,175700,13357407,497,497,497,497,0
|
|
20250123,175600,13357407,497,497,497,497,0
|
|
20250123,175500,13357407,497,497,497,497,0
|
|
20250123,175400,13357407,497,497,497,497,0
|
|
20250123,175300,13357407,497,497,497,497,0
|
|
20250123,175200,13357407,497,497,497,497,0
|
|
20250123,175100,13357407,497,497,497,497,0
|
|
20250123,175000,13357407,497,497,497,497,0
|
|
20250123,174900,13357407,497,497,497,497,0
|
|
20250123,174800,13357407,497,497,497,497,0
|
|
20250123,174700,13357407,497,497,497,497,0
|
|
20250123,174600,13357407,497,497,497,497,0
|
|
20250123,174500,13357407,497,497,497,497,0
|
|
20250123,174400,13357407,497,497,497,497,0
|
|
20250123,174300,13357407,497,497,497,497,0
|
|
20250123,174200,13357407,497,497,497,497,0
|
|
20250123,174100,13357407,497,497,497,497,0
|
|
20250123,174000,13357407,497,497,497,497,0
|
|
20250123,173900,13357407,497,497,497,497,0
|
|
20250123,173800,13357407,497,497,497,497,0
|
|
20250123,173700,13357407,497,497,497,497,0
|
|
20250123,173600,13357407,497,497,497,497,0
|
|
20250123,173500,13357407,497,497,497,497,864
|
|
20250123,173400,13357407,497,497,497,497,0
|
|
20250123,173300,13357407,497,497,497,497,0
|
|
20250123,173200,13357407,497,497,497,497,0
|
|
20250123,173100,13357407,497,497,497,497,0
|
|
20250123,173000,13357407,497,497,497,497,0
|
|
20250123,172900,13357407,497,497,497,497,0
|
|
20250123,172800,13357407,497,497,497,497,0
|
|
20250123,172700,13357407,497,497,497,497,0
|
|
20250123,172600,13357407,497,497,497,497,0
|
|
20250123,172500,13357407,497,497,497,497,0
|
|
20250123,172400,13357407,497,497,497,497,0
|
|
20250123,172300,13357407,497,497,497,497,0
|
|
20250123,172200,13357407,497,497,497,497,0
|
|
20250123,172100,13357407,497,497,497,497,0
|
|
20250123,172000,13357407,497,497,497,497,0
|
|
20250123,171900,13357407,497,497,497,497,0
|
|
20250123,171800,13357407,497,497,497,497,0
|
|
20250123,171700,13357407,497,497,497,497,0
|
|
20250123,171600,13357407,497,497,497,497,0
|
|
20250123,171500,13357407,497,497,497,497,0
|
|
20250123,171400,13357407,497,497,497,497,0
|
|
20250123,171300,13357407,497,497,497,497,0
|
|
20250123,171200,13357407,497,497,497,497,0
|
|
20250123,171100,13357407,497,497,497,497,0
|
|
20250123,171000,13357407,497,497,497,497,0
|
|
20250123,170900,13357407,497,497,497,497,0
|
|
20250123,170800,13357407,497,497,497,497,0
|
|
20250123,170700,13357407,497,497,497,497,0
|
|
20250123,170600,13357407,497,497,497,497,0
|
|
20250123,170500,13357407,497,497,497,497,864
|
|
20250123,170400,13357407,497,497,497,497,0
|
|
20250123,170300,13357407,497,497,497,497,0
|
|
20250123,170200,13357407,497,497,497,497,0
|
|
20250123,170100,13357407,497,497,497,497,0
|
|
20250123,170000,13357407,497,497,497,497,0
|
|
20250123,165900,13357407,497,497,497,497,0
|
|
20250123,165800,13357407,497,497,497,497,0
|
|
20250123,165700,13357407,497,497,497,497,0
|
|
20250123,165600,13357407,497,497,497,497,0
|
|
20250123,165500,13357407,497,497,497,497,0
|
|
20250123,165400,13357407,497,497,497,497,0
|
|
20250123,165300,13357407,497,497,497,497,0
|
|
20250123,165200,13357407,497,497,497,497,0
|
|
20250123,165100,13357407,497,497,497,497,0
|
|
20250123,165000,13357407,497,497,497,497,0
|
|
20250123,164900,13357407,497,497,497,497,0
|
|
20250123,164800,13357407,497,497,497,497,0
|
|
20250123,164700,13357407,497,497,497,497,0
|
|
20250123,164600,13357407,497,497,497,497,0
|
|
20250123,164500,13357407,497,497,497,497,0
|
|
20250123,164400,13357407,497,497,497,497,0
|
|
20250123,164300,13357407,497,497,497,497,0
|
|
20250123,164200,13357407,497,497,497,497,0
|
|
20250123,164100,13357407,497,497,497,497,0
|
|
20250123,164000,13357407,497,497,497,497,0
|
|
20250123,163900,13357407,497,497,497,497,0
|
|
20250123,163800,13357407,497,497,497,497,0
|
|
20250123,163700,13357407,497,497,497,497,0
|
|
20250123,163600,13357407,497,497,497,497,0
|
|
20250123,163500,13357407,497,497,497,497,864
|
|
20250123,163400,13357407,497,497,497,497,0
|
|
20250123,163300,13357407,497,497,497,497,0
|
|
20250123,163200,13357407,497,497,497,497,0
|
|
20250123,163100,13357407,497,497,497,497,0
|
|
20250123,163000,13357407,497,497,497,497,0
|
|
20250123,162900,13357407,497,497,497,497,0
|
|
20250123,162800,13357407,497,497,497,497,0
|
|
20250123,162700,13357407,497,497,497,497,0
|
|
20250123,162600,13357407,497,497,497,497,0
|
|
20250123,162500,13357407,497,497,497,497,0
|
|
20250123,162400,13357407,497,497,497,497,0
|
|
20250123,162300,13357407,497,497,497,497,0
|
|
20250123,162200,13357407,497,497,497,497,0
|
|
20250123,162100,13357407,497,497,497,497,0
|
|
20250123,162000,13357407,497,497,497,497,0
|
|
20250123,161900,13357407,497,497,497,497,0
|
|
20250123,161800,13357407,497,497,497,497,0
|
|
20250123,161700,13357407,497,497,497,497,0
|
|
20250123,161600,13357407,497,497,497,497,0
|
|
20250123,161500,13357407,497,497,497,497,0
|
|
20250123,161400,13357407,497,497,497,497,0
|
|
20250123,161300,13357407,497,497,497,497,0
|
|
20250123,161200,13357407,497,497,497,497,0
|
|
20250123,161100,13357407,497,497,497,497,0
|
|
20250123,161000,13357407,497,497,497,497,0
|
|
20250123,160900,13357407,497,497,497,497,0
|
|
20250123,160800,13357407,497,497,497,497,0
|
|
20250123,160700,13357407,497,497,497,497,0
|
|
20250123,160600,13357407,497,497,497,497,0
|
|
20250123,160500,13357407,497,497,497,497,864
|
|
20250123,160400,13357407,497,497,497,497,0
|
|
20250123,160300,13357407,497,497,497,497,0
|
|
20250123,160200,13357407,497,497,497,497,0
|
|
20250123,160100,13357407,497,497,497,497,0
|
|
20250123,160000,13357407,497,497,497,497,0
|
|
20250123,155900,13357407,497,497,497,497,0
|
|
20250123,155800,13357407,497,497,497,497,0
|
|
20250123,155700,13357407,497,497,497,497,0
|
|
20250123,155600,13357407,497,497,497,497,0
|
|
20250123,155500,13357407,497,497,497,497,0
|
|
20250123,155400,13357407,497,497,497,497,0
|
|
20250123,155300,13357407,497,497,497,497,0
|
|
20250123,155200,13357407,497,497,497,497,0
|
|
20250123,155100,13357407,497,497,497,497,0
|
|
20250123,155000,13357407,497,497,497,497,0
|
|
20250123,154900,13357407,497,497,497,497,0
|
|
20250123,154800,13357407,497,497,497,497,0
|
|
20250123,154700,13357407,497,497,497,497,0
|
|
20250123,154600,13357407,497,497,497,497,0
|
|
20250123,154500,13357407,497,497,497,497,0
|
|
20250123,154400,13357407,497,497,497,497,0
|
|
20250123,154300,13357407,497,497,497,497,0
|
|
20250123,154200,13357407,497,497,497,497,0
|
|
20250123,154100,13357407,497,497,497,497,0
|
|
20250123,154000,13357407,497,497,497,497,0
|
|
20250123,153900,13357407,497,497,497,497,0
|
|
20250123,153800,13357407,497,497,497,497,0
|
|
20250123,153700,13357407,497,497,497,497,0
|
|
20250123,153600,13357407,497,497,497,497,0
|
|
20250123,153500,13357407,497,497,497,497,864
|
|
20250123,153400,13357407,497,497,497,497,0
|
|
20250123,153300,13357407,497,497,497,497,0
|
|
20250123,153200,13357407,497,497,497,497,0
|
|
20250123,153100,13357407,497,497,497,497,0
|
|
20250123,153000,13357407,497,497,497,497,864
|
|
20250123,152900,12927999,498,498,498,498,0
|
|
20250123,152800,12927999,498,498,498,498,0
|
|
20250123,152700,12927999,498,498,498,498,0
|
|
20250123,152600,12927999,498,498,498,498,0
|
|
20250123,152500,12927999,498,498,498,498,0
|
|
20250123,152400,12927999,498,498,498,498,0
|
|
20250123,152300,12927999,498,498,498,498,0
|
|
20250123,152200,12927999,498,498,498,498,0
|
|
20250123,152100,12927999,498,498,498,498,0
|
|
20250123,152000,12927999,498,498,498,498,0
|
|
20250123,151900,12927999,498,498,498,497,15
|
|
20250123,151800,12920533,499,499,499,499,1
|
|
20250123,151700,12920034,498,498,498,498,1442
|
|
20250123,151600,12201918,495,495,495,495,0
|
|
20250123,151500,12201918,495,495,495,495,2
|
|
20250123,151400,12200928,494,494,494,494,0
|
|
20250123,151300,12200928,494,494,494,494,0
|
|
20250123,151200,12200928,494,494,494,494,0
|
|
20250123,151100,12200928,494,494,494,494,0
|
|
20250123,151000,12200928,494,494,494,494,0
|
|
20250123,150900,12200928,494,494,494,494,0
|
|
20250123,150800,12200928,494,494,494,494,0
|
|
20250123,150700,12200928,494,494,494,494,0
|
|
20250123,150600,12200928,494,494,494,494,0
|
|
20250123,150500,12200928,494,494,494,494,0
|
|
20250123,150400,12200928,494,494,494,494,0
|
|
20250123,150300,12200928,494,494,494,494,0
|
|
20250123,150200,12200928,494,494,494,494,627
|
|
20250123,150100,11891190,494,494,494,494,0
|
|
20250123,150000,11891190,494,494,494,494,0
|
|
20250123,145900,11891190,494,494,494,494,0
|
|
20250123,145800,11891190,494,494,494,494,0
|
|
20250123,145700,11891190,494,494,494,494,0
|
|
20250123,145600,11891190,494,494,494,494,0
|
|
20250123,145500,11891190,494,494,494,494,0
|
|
20250123,145400,11891190,494,494,494,494,0
|
|
20250123,145300,11891190,494,494,494,494,0
|
|
20250123,145200,11891190,494,494,494,494,0
|
|
20250123,145100,11891190,494,494,494,494,0
|
|
20250123,145000,11891190,494,494,494,494,0
|
|
20250123,144900,11891190,494,494,494,494,0
|
|
20250123,144800,11891190,494,494,494,494,1
|
|
20250123,144700,11890696,496,496,496,496,2
|
|
20250123,144600,11889704,494,494,494,494,0
|
|
20250123,144500,11889704,494,494,494,494,0
|
|
20250123,144400,11889704,494,494,494,494,0
|
|
20250123,144300,11889704,494,494,494,494,0
|
|
20250123,144200,11889704,494,494,494,494,1
|
|
20250123,144100,11889210,496,496,496,494,3
|
|
20250123,144000,11887724,498,498,498,498,0
|
|
20250123,143900,11887724,498,498,498,498,0
|
|
20250123,143800,11887724,498,496,498,496,2
|
|
20250123,143700,11886730,494,494,494,494,279
|
|
20250123,143600,11748904,498,498,498,498,0
|
|
20250123,143500,11748904,498,498,498,498,0
|
|
20250123,143400,11748904,498,498,498,498,0
|
|
20250123,143300,11748904,498,498,498,498,0
|
|
20250123,143200,11748904,498,498,498,498,0
|
|
20250123,143100,11748904,498,494,498,494,20
|
|
20250123,143000,11738958,498,496,498,494,12
|
|
20250123,142900,11732992,494,494,494,494,0
|
|
20250123,142800,11732992,494,496,498,494,3
|
|
20250123,142700,11731504,494,496,498,494,6
|
|
20250123,142600,11728528,494,494,498,494,16
|
|
20250123,142500,11720594,498,496,498,494,8
|
|
20250123,142400,11716624,494,494,494,494,0
|
|
20250123,142300,11716624,494,496,498,494,3
|
|
20250123,142200,11715136,494,494,494,494,0
|
|
20250123,142100,11715136,494,494,494,494,1
|
|
20250123,142000,11714642,498,494,498,494,3
|
|
20250123,141900,11713154,498,494,498,494,3
|
|
20250123,141800,11711666,498,495,498,495,4
|
|
20250123,141700,11709680,494,494,494,494,0
|
|
20250123,141600,11709680,494,494,494,494,0
|
|
20250123,141500,11709680,494,494,494,494,0
|
|
20250123,141400,11709680,494,494,494,494,0
|
|
20250123,141300,11709680,494,494,494,494,0
|
|
20250123,141200,11709680,494,494,494,494,0
|
|
20250123,141100,11709680,494,494,494,494,0
|
|
20250123,141000,11709680,494,494,494,494,1
|
|
20250123,140900,11709186,498,495,498,495,8
|
|
20250123,140800,11705208,494,494,494,494,0
|
|
20250123,140700,11705208,494,494,494,494,1
|
|
20250123,140600,11704714,494,494,494,494,0
|
|
20250123,140500,11704714,494,494,494,494,0
|
|
20250123,140400,11704714,494,494,494,494,0
|
|
20250123,140300,11704714,494,494,494,494,0
|
|
20250123,140200,11704714,494,494,494,494,1
|
|
20250123,140100,11704220,495,495,495,495,1
|
|
20250123,140000,11703725,494,494,494,494,0
|
|
20250123,135900,11703725,494,494,494,494,1
|
|
20250123,135800,11703231,498,498,498,498,0
|
|
20250123,135700,11703231,498,498,498,498,0
|
|
20250123,135600,11703231,498,495,498,495,5
|
|
20250123,135500,11700749,494,494,494,494,0
|
|
20250123,135400,11700749,494,494,494,494,0
|
|
20250123,135300,11700749,494,495,495,494,2
|
|
20250123,135200,11699760,497,497,497,497,0
|
|
20250123,135100,11699760,497,497,497,497,0
|
|
20250123,135000,11699760,497,497,497,497,0
|
|
20250123,134900,11699760,497,497,497,497,1
|
|
20250123,134800,11699263,498,498,498,498,0
|
|
20250123,134700,11699263,498,498,498,498,0
|
|
20250123,134600,11699263,498,496,498,496,5
|
|
20250123,134500,11696777,495,495,495,495,0
|
|
20250123,134400,11696777,495,495,495,495,0
|
|
20250123,134300,11696777,495,495,495,495,0
|
|
20250123,134200,11696777,495,495,495,495,0
|
|
20250123,134100,11696777,495,495,495,495,0
|
|
20250123,134000,11696777,495,495,495,495,0
|
|
20250123,133900,11696777,495,495,495,495,0
|
|
20250123,133800,11696777,495,495,495,495,0
|
|
20250123,133700,11696777,495,495,495,495,0
|
|
20250123,133600,11696777,495,495,495,495,0
|
|
20250123,133500,11696777,495,495,495,495,0
|
|
20250123,133400,11696777,495,495,495,495,0
|
|
20250123,133300,11696777,495,495,495,495,0
|
|
20250123,133200,11696777,495,495,495,495,0
|
|
20250123,133100,11696777,495,495,495,495,0
|
|
20250123,133000,11696777,495,495,495,495,0
|
|
20250123,132900,11696777,495,495,495,495,1
|
|
20250123,132800,11696282,498,496,498,496,3
|
|
20250123,132700,11694792,494,494,494,494,1
|
|
20250123,132600,11694298,495,495,495,495,0
|
|
20250123,132500,11694298,495,495,495,495,1
|
|
20250123,132400,11693803,498,495,498,495,3
|
|
20250123,132300,11692313,497,497,497,497,0
|
|
20250123,132200,11692313,497,497,497,497,3
|
|
20250123,132100,11690822,498,494,498,494,5
|
|
20250123,132000,11688340,495,495,495,495,0
|
|
20250123,131900,11688340,495,495,495,495,0
|
|
20250123,131800,11688340,495,495,495,495,2
|
|
20250123,131700,11687350,498,498,498,498,0
|
|
20250123,131600,11687350,498,498,498,498,0
|
|
20250123,131500,11687350,498,498,498,498,0
|
|
20250123,131400,11687350,498,496,498,496,4
|
|
20250123,131300,11685362,495,495,495,495,0
|
|
20250123,131200,11685362,495,495,495,495,0
|
|
20250123,131100,11685362,495,495,495,495,0
|
|
20250123,131000,11685362,495,495,495,495,0
|
|
20250123,130900,11685362,495,495,495,495,0
|
|
20250123,130800,11685362,495,495,495,495,0
|
|
20250123,130700,11685362,495,496,496,495,2
|
|
20250123,130600,11684371,497,497,497,497,0
|
|
20250123,130500,11684371,497,497,497,497,0
|
|
20250123,130400,11684371,497,497,497,497,0
|
|
20250123,130300,11684371,497,497,497,497,0
|
|
20250123,130200,11684371,497,497,497,497,0
|
|
20250123,130100,11684371,497,497,497,497,0
|
|
20250123,130000,11684371,497,497,497,497,0
|
|
20250123,125900,11684371,497,497,497,497,0
|
|
20250123,125800,11684371,497,497,497,497,1
|
|
20250123,125700,11683874,498,498,498,498,0
|
|
20250123,125600,11683874,498,498,498,498,0
|
|
20250123,125500,11683874,498,498,498,498,0
|
|
20250123,125400,11683874,498,498,498,498,0
|
|
20250123,125300,11683874,498,497,498,497,100
|
|
20250123,125200,11634075,498,498,498,498,0
|
|
20250123,125100,11634075,498,498,498,498,0
|
|
20250123,125000,11634075,498,498,498,498,0
|
|
20250123,124900,11634075,498,498,498,498,0
|
|
20250123,124800,11634075,498,498,498,498,0
|
|
20250123,124700,11634075,498,498,498,498,0
|
|
20250123,124600,11634075,498,498,498,498,0
|
|
20250123,124500,11634075,498,498,498,498,0
|
|
20250123,124400,11634075,498,498,498,498,0
|
|
20250123,124300,11634075,498,498,498,498,0
|
|
20250123,124200,11634075,498,498,498,498,0
|
|
20250123,124100,11634075,498,498,498,498,0
|
|
20250123,124000,11634075,498,498,498,498,0
|
|
20250123,123900,11634075,498,496,498,496,3
|
|
20250123,123800,11632584,494,494,494,494,0
|
|
20250123,123700,11632584,494,494,494,494,0
|
|
20250123,123600,11632584,494,494,494,494,0
|
|
20250123,123500,11632584,494,494,494,494,1
|
|
20250123,123400,11632090,495,495,495,495,0
|
|
20250123,123300,11632090,495,495,495,495,1
|
|
20250123,123200,11631595,497,494,497,494,5
|
|
20250123,123100,11629117,496,496,496,496,2
|
|
20250123,123000,11628125,494,494,494,494,1
|
|
20250123,122900,11627631,496,496,496,496,0
|
|
20250123,122800,11627631,496,496,496,496,0
|
|
20250123,122700,11627631,496,496,496,496,1
|
|
20250123,122600,11627135,494,494,494,494,0
|
|
20250123,122500,11627135,494,494,494,494,0
|
|
20250123,122400,11627135,494,496,498,494,3
|
|
20250123,122300,11625647,494,494,494,494,1
|
|
20250123,122200,11625153,498,496,498,496,2
|
|
20250123,122100,11624159,494,494,494,494,1
|
|
20250123,122000,11623665,498,496,498,496,3
|
|
20250123,121900,11622174,495,495,495,495,0
|
|
20250123,121800,11622174,495,494,495,494,1502
|
|
20250123,121700,10880184,495,494,495,494,703
|
|
20250123,121600,10532901,498,498,498,498,0
|
|
20250123,121500,10532901,498,498,498,498,0
|
|
20250123,121400,10532901,498,498,498,498,0
|
|
20250123,121300,10532901,498,498,498,498,0
|
|
20250123,121200,10532901,498,498,498,498,0
|
|
20250123,121100,10532901,498,498,498,498,0
|
|
20250123,121000,10532901,498,498,498,498,0
|
|
20250123,120900,10532901,498,498,498,498,0
|
|
20250123,120800,10532901,498,498,498,498,0
|
|
20250123,120700,10532901,498,498,498,498,0
|
|
20250123,120600,10532901,498,498,498,498,0
|
|
20250123,120500,10532901,498,498,498,498,0
|
|
20250123,120400,10532901,498,495,498,495,6
|
|
20250123,120300,10529923,494,494,494,494,0
|
|
20250123,120200,10529923,494,494,494,494,0
|
|
20250123,120100,10529923,494,494,494,494,0
|
|
20250123,120000,10529923,494,494,494,494,0
|
|
20250123,115900,10529923,494,494,494,494,0
|
|
20250123,115800,10529923,494,494,494,494,0
|
|
20250123,115700,10529923,494,494,494,494,0
|
|
20250123,115600,10529923,494,494,494,494,0
|
|
20250123,115500,10529923,494,494,494,494,1
|
|
20250123,115400,10529429,496,496,496,496,1
|
|
20250123,115300,10528933,494,496,496,494,3
|
|
20250123,115200,10527447,495,495,495,495,1
|
|
20250123,115100,10526952,494,494,494,494,0
|
|
20250123,115000,10526952,494,494,494,494,1
|
|
20250123,114900,10526458,494,494,494,494,0
|
|
20250123,114800,10526458,494,494,494,494,0
|
|
20250123,114700,10526458,494,494,494,494,0
|
|
20250123,114600,10526458,494,494,494,494,0
|
|
20250123,114500,10526458,494,494,494,494,0
|
|
20250123,114400,10526458,494,494,494,494,0
|
|
20250123,114300,10526458,494,494,494,494,0
|
|
20250123,114200,10526458,494,494,494,494,0
|
|
20250123,114100,10526458,494,494,494,494,1
|
|
20250123,114000,10525964,495,495,495,495,0
|
|
20250123,113900,10525964,495,495,495,495,132
|
|
20250123,113800,10460624,495,495,495,495,368
|
|
20250123,113700,10278464,495,495,495,495,0
|
|
20250123,113600,10278464,495,495,495,495,0
|
|
20250123,113500,10278464,495,495,496,495,3155
|
|
20250123,113400,8716738,495,495,495,495,0
|
|
20250123,113300,8716738,495,495,495,495,0
|
|
20250123,113200,8716738,495,495,495,495,0
|
|
20250123,113100,8716738,495,495,495,495,0
|
|
20250123,113000,8716738,495,495,495,495,0
|
|
20250123,112900,8716738,495,495,495,495,0
|
|
20250123,112800,8716738,495,495,495,495,0
|
|
20250123,112700,8716738,495,495,495,495,0
|
|
20250123,112600,8716738,495,495,495,495,0
|
|
20250123,112500,8716738,495,495,495,495,0
|
|
20250123,112400,8716738,495,495,495,495,0
|
|
20250123,112300,8716738,495,495,495,495,0
|
|
20250123,112200,8716738,495,495,495,495,0
|
|
20250123,112100,8716738,495,495,495,495,0
|
|
20250123,112000,8716738,495,495,495,495,0
|
|
20250123,111900,8716738,495,495,495,495,0
|
|
20250123,111800,8716738,495,495,495,495,0
|
|
20250123,111700,8716738,495,495,495,495,0
|
|
20250123,111600,8716738,495,495,495,495,0
|
|
20250123,111500,8716738,495,495,495,495,1
|
|
20250123,111400,8716243,495,495,495,495,1
|
|
20250123,111300,8715748,497,497,497,497,0
|
|
20250123,111200,8715748,497,497,497,497,4
|
|
20250123,111100,8713760,497,497,497,497,1
|
|
20250123,111000,8713263,497,496,497,495,5
|
|
20250123,110900,8710781,499,499,499,499,0
|
|
20250123,110800,8710781,499,499,499,499,0
|
|
20250123,110700,8710781,499,499,499,499,0
|
|
20250123,110600,8710781,499,499,499,499,0
|
|
20250123,110500,8710781,499,499,499,499,0
|
|
20250123,110400,8710781,499,499,499,499,0
|
|
20250123,110300,8710781,499,499,499,499,0
|
|
20250123,110200,8710781,499,499,499,499,0
|
|
20250123,110100,8710781,499,499,499,499,0
|
|
20250123,110000,8710781,499,499,499,499,0
|
|
20250123,105900,8710781,499,497,499,497,421
|
|
20250123,105800,8500704,495,495,495,495,1
|
|
20250123,105700,8500209,496,496,496,496,0
|
|
20250123,105600,8500209,496,496,496,496,0
|
|
20250123,105500,8500209,496,496,496,496,0
|
|
20250123,105400,8500209,496,496,496,496,0
|
|
20250123,105300,8500209,496,496,496,496,0
|
|
20250123,105200,8500209,496,496,496,496,0
|
|
20250123,105100,8500209,496,496,496,496,0
|
|
20250123,105000,8500209,496,496,496,496,0
|
|
20250123,104900,8500209,496,496,496,496,0
|
|
20250123,104800,8500209,496,496,496,496,1
|
|
20250123,104700,8499713,499,496,499,496,2
|
|
20250123,104600,8498718,498,495,498,495,12
|
|
20250123,104500,8492748,494,494,494,494,0
|
|
20250123,104400,8492748,494,494,494,494,0
|
|
20250123,104300,8492748,494,494,494,494,0
|
|
20250123,104200,8492748,494,494,494,494,0
|
|
20250123,104100,8492748,494,494,494,494,0
|
|
20250123,104000,8492748,494,494,494,494,0
|
|
20250123,103900,8492748,494,494,494,494,0
|
|
20250123,103800,8492748,494,494,494,494,0
|
|
20250123,103700,8492748,494,494,494,494,0
|
|
20250123,103600,8492748,494,494,494,494,1
|
|
20250123,103500,8492254,495,495,498,494,8
|
|
20250123,103400,8488285,495,495,495,495,1
|
|
20250123,103300,8487790,495,495,495,495,1
|
|
20250123,103200,8487295,496,496,496,495,4
|
|
20250123,103100,8485312,494,494,494,494,1
|
|
20250123,103000,8484818,500,500,500,500,0
|
|
20250123,102900,8484818,500,500,500,500,0
|
|
20250123,102800,8484818,500,500,500,500,0
|
|
20250123,102700,8484818,500,500,500,500,0
|
|
20250123,102600,8484818,500,500,500,500,0
|
|
20250123,102500,8484818,500,500,500,500,0
|
|
20250123,102400,8484818,500,496,500,496,360
|
|
20250123,102300,8305421,496,496,496,496,0
|
|
20250123,102200,8305421,496,496,496,496,0
|
|
20250123,102100,8305421,496,497,499,495,340
|
|
20250123,102000,8136460,495,494,500,494,301
|
|
20250123,101900,7987290,493,493,493,493,0
|
|
20250123,101800,7987290,493,493,493,493,0
|
|
20250123,101700,7987290,493,493,493,493,1
|
|
20250123,101600,7986797,492,492,492,492,0
|
|
20250123,101500,7986797,492,492,492,492,0
|
|
20250123,101400,7986797,492,492,492,492,47
|
|
20250123,101300,7963673,494,494,494,494,0
|
|
20250123,101200,7963673,494,494,494,494,0
|
|
20250123,101100,7963673,494,494,494,494,0
|
|
20250123,101000,7963673,494,493,494,493,4499
|
|
20250123,100900,5745665,493,493,493,493,0
|
|
20250123,100800,5745665,493,493,493,493,200
|
|
20250123,100700,5647065,492,492,492,492,0
|
|
20250123,100600,5647065,492,492,492,492,0
|
|
20250123,100500,5647065,492,493,493,492,331
|
|
20250123,100400,5484211,493,493,493,493,0
|
|
20250123,100300,5484211,493,493,493,493,0
|
|
20250123,100200,5484211,493,493,493,493,1
|
|
20250123,100100,5483718,492,492,492,492,0
|
|
20250123,100000,5483718,492,492,492,492,0
|
|
20250123,095900,5483718,492,492,492,492,0
|
|
20250123,095800,5483718,492,492,492,492,0
|
|
20250123,095700,5483718,492,492,492,492,0
|
|
20250123,095600,5483718,492,492,492,492,0
|
|
20250123,095500,5483718,492,492,492,492,0
|
|
20250123,095400,5483718,492,492,492,492,0
|
|
20250123,095300,5483718,492,492,492,492,0
|
|
20250123,095200,5483718,492,492,492,492,0
|
|
20250123,095100,5483718,492,492,492,492,1295
|
|
20250123,095000,4846578,492,492,492,492,0
|
|
20250123,094900,4846578,492,492,492,492,81
|
|
20250123,094800,4806726,493,493,493,493,0
|
|
20250123,094700,4806726,493,493,493,493,0
|
|
20250123,094600,4806726,493,493,493,493,7
|
|
20250123,094500,4803275,493,495,495,493,5100
|
|
20250123,094400,2287827,496,496,496,496,5
|
|
20250123,094300,2285347,496,496,496,496,1
|
|
20250123,094200,2284851,496,496,496,496,8
|
|
20250123,094100,2280883,496,496,496,496,1
|
|
20250123,094000,2280387,496,496,496,496,0
|
|
20250123,093900,2280387,496,496,496,496,0
|
|
20250123,093800,2280387,496,496,496,496,0
|
|
20250123,093700,2280387,496,496,496,496,0
|
|
20250123,093600,2280387,496,496,496,496,0
|
|
20250123,093500,2280387,496,496,496,496,0
|
|
20250123,093400,2280387,496,496,496,496,1
|
|
20250123,093300,2279891,496,496,496,496,2
|
|
20250123,093200,2278899,495,495,495,495,0
|
|
20250123,093100,2278899,495,495,495,495,0
|
|
20250123,093000,2278899,495,495,495,495,1314
|
|
20250123,092900,1628469,496,496,496,496,0
|
|
20250123,092800,1628469,496,496,496,496,0
|
|
20250123,092700,1628469,496,498,498,496,945
|
|
20250123,092600,1157867,498,498,498,498,0
|
|
20250123,092500,1157867,498,498,498,498,0
|
|
20250123,092400,1157867,498,498,498,498,0
|
|
20250123,092300,1157867,498,499,499,498,92
|
|
20250123,092200,1111960,500,500,500,500,0
|
|
20250123,092100,1111960,500,500,500,500,0
|
|
20250123,092000,1111960,500,500,500,500,0
|
|
20250123,091900,1111960,500,500,500,500,0
|
|
20250123,091800,1111960,500,500,500,500,0
|
|
20250123,091700,1111960,500,500,500,500,2141
|
|
20250123,091600,41460,505,505,505,505,0
|
|
20250123,091500,41460,505,505,505,505,0
|
|
20250123,091400,41460,505,500,505,500,20
|
|
20250123,091300,31375,498,498,498,498,0
|
|
20250123,091200,31375,498,498,498,498,0
|
|
20250123,091100,31375,498,498,498,498,0
|
|
20250123,091000,31375,498,498,498,498,0
|
|
20250123,090900,31375,498,498,498,498,0
|
|
20250123,090800,31375,498,498,498,498,0
|
|
20250123,090700,31375,498,498,498,498,0
|
|
20250123,090600,31375,498,498,498,498,0
|
|
20250123,090500,31375,498,498,498,498,0
|
|
20250123,090400,31375,498,498,498,498,0
|
|
20250123,090300,31375,498,498,498,498,1
|
|
20250123,090200,30877,499,499,499,499,0
|
|
20250123,090100,30877,499,498,499,498,60
|
|
20250123,090000,996,498,498,498,498,2
|