578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,183500,27098494,500,500,500,500,362
|
|
20250124,183400,27098494,500,500,500,500,0
|
|
20250124,183300,27098494,500,500,500,500,0
|
|
20250124,183200,27098494,500,500,500,500,0
|
|
20250124,183100,27098494,500,500,500,500,0
|
|
20250124,183000,27098494,500,500,500,500,0
|
|
20250124,182900,27098494,500,500,500,500,0
|
|
20250124,182800,27098494,500,500,500,500,0
|
|
20250124,182700,27098494,500,500,500,500,0
|
|
20250124,182600,27098494,500,500,500,500,0
|
|
20250124,182500,27098494,500,500,500,500,0
|
|
20250124,182400,27098494,500,500,500,500,0
|
|
20250124,182300,27098494,500,500,500,500,0
|
|
20250124,182200,27098494,500,500,500,500,0
|
|
20250124,182100,27098494,500,500,500,500,0
|
|
20250124,182000,27098494,500,500,500,500,0
|
|
20250124,181900,27098494,500,500,500,500,0
|
|
20250124,181800,27098494,500,500,500,500,0
|
|
20250124,181700,27098494,500,500,500,500,0
|
|
20250124,181600,27098494,500,500,500,500,0
|
|
20250124,181500,27098494,500,500,500,500,0
|
|
20250124,181400,27098494,500,500,500,500,0
|
|
20250124,181300,27098494,500,500,500,500,0
|
|
20250124,181200,27098494,500,500,500,500,0
|
|
20250124,181100,27098494,500,500,500,500,0
|
|
20250124,181000,27098494,500,500,500,500,0
|
|
20250124,180900,27098494,500,500,500,500,0
|
|
20250124,180800,27098494,500,500,500,500,0
|
|
20250124,180700,27098494,500,500,500,500,0
|
|
20250124,180600,27098494,500,500,500,500,0
|
|
20250124,180500,27098494,500,500,500,500,362
|
|
20250124,180400,27098494,500,500,500,500,0
|
|
20250124,180300,27098494,500,500,500,500,0
|
|
20250124,180200,27098494,500,500,500,500,0
|
|
20250124,180100,27098494,500,500,500,500,0
|
|
20250124,180000,27098494,500,500,500,500,0
|
|
20250124,175900,27098494,500,500,500,500,0
|
|
20250124,175800,27098494,500,500,500,500,0
|
|
20250124,175700,27098494,500,500,500,500,0
|
|
20250124,175600,27098494,500,500,500,500,0
|
|
20250124,175500,27098494,500,500,500,500,0
|
|
20250124,175400,27098494,500,500,500,500,0
|
|
20250124,175300,27098494,500,500,500,500,0
|
|
20250124,175200,27098494,500,500,500,500,0
|
|
20250124,175100,27098494,500,500,500,500,0
|
|
20250124,175000,27098494,500,500,500,500,0
|
|
20250124,174900,27098494,500,500,500,500,0
|
|
20250124,174800,27098494,500,500,500,500,0
|
|
20250124,174700,27098494,500,500,500,500,0
|
|
20250124,174600,27098494,500,500,500,500,0
|
|
20250124,174500,27098494,500,500,500,500,0
|
|
20250124,174400,27098494,500,500,500,500,0
|
|
20250124,174300,27098494,500,500,500,500,0
|
|
20250124,174200,27098494,500,500,500,500,0
|
|
20250124,174100,27098494,500,500,500,500,0
|
|
20250124,174000,27098494,500,500,500,500,0
|
|
20250124,173900,27098494,500,500,500,500,0
|
|
20250124,173800,27098494,500,500,500,500,0
|
|
20250124,173700,27098494,500,500,500,500,0
|
|
20250124,173600,27098494,500,500,500,500,0
|
|
20250124,173500,27098494,500,500,500,500,362
|
|
20250124,173400,27098494,500,500,500,500,0
|
|
20250124,173300,27098494,500,500,500,500,0
|
|
20250124,173200,27098494,500,500,500,500,0
|
|
20250124,173100,27098494,500,500,500,500,0
|
|
20250124,173000,27098494,500,500,500,500,0
|
|
20250124,172900,27098494,500,500,500,500,0
|
|
20250124,172800,27098494,500,500,500,500,0
|
|
20250124,172700,27098494,500,500,500,500,0
|
|
20250124,172600,27098494,500,500,500,500,0
|
|
20250124,172500,27098494,500,500,500,500,0
|
|
20250124,172400,27098494,500,500,500,500,0
|
|
20250124,172300,27098494,500,500,500,500,0
|
|
20250124,172200,27098494,500,500,500,500,0
|
|
20250124,172100,27098494,500,500,500,500,0
|
|
20250124,172000,27098494,500,500,500,500,0
|
|
20250124,171900,27098494,500,500,500,500,0
|
|
20250124,171800,27098494,500,500,500,500,0
|
|
20250124,171700,27098494,500,500,500,500,0
|
|
20250124,171600,27098494,500,500,500,500,0
|
|
20250124,171500,27098494,500,500,500,500,0
|
|
20250124,171400,27098494,500,500,500,500,0
|
|
20250124,171300,27098494,500,500,500,500,0
|
|
20250124,171200,27098494,500,500,500,500,0
|
|
20250124,171100,27098494,500,500,500,500,0
|
|
20250124,171000,27098494,500,500,500,500,0
|
|
20250124,170900,27098494,500,500,500,500,0
|
|
20250124,170800,27098494,500,500,500,500,0
|
|
20250124,170700,27098494,500,500,500,500,0
|
|
20250124,170600,27098494,500,500,500,500,0
|
|
20250124,170500,27098494,500,500,500,500,362
|
|
20250124,170400,27098494,500,500,500,500,0
|
|
20250124,170300,27098494,500,500,500,500,0
|
|
20250124,170200,27098494,500,500,500,500,0
|
|
20250124,170100,27098494,500,500,500,500,0
|
|
20250124,170000,27098494,500,500,500,500,0
|
|
20250124,165900,27098494,500,500,500,500,0
|
|
20250124,165800,27098494,500,500,500,500,0
|
|
20250124,165700,27098494,500,500,500,500,0
|
|
20250124,165600,27098494,500,500,500,500,0
|
|
20250124,165500,27098494,500,500,500,500,0
|
|
20250124,165400,27098494,500,500,500,500,0
|
|
20250124,165300,27098494,500,500,500,500,0
|
|
20250124,165200,27098494,500,500,500,500,0
|
|
20250124,165100,27098494,500,500,500,500,0
|
|
20250124,165000,27098494,500,500,500,500,0
|
|
20250124,164900,27098494,500,500,500,500,0
|
|
20250124,164800,27098494,500,500,500,500,0
|
|
20250124,164700,27098494,500,500,500,500,0
|
|
20250124,164600,27098494,500,500,500,500,0
|
|
20250124,164500,27098494,500,500,500,500,0
|
|
20250124,164400,27098494,500,500,500,500,0
|
|
20250124,164300,27098494,500,500,500,500,0
|
|
20250124,164200,27098494,500,500,500,500,0
|
|
20250124,164100,27098494,500,500,500,500,0
|
|
20250124,164000,27098494,500,500,500,500,0
|
|
20250124,163900,27098494,500,500,500,500,0
|
|
20250124,163800,27098494,500,500,500,500,0
|
|
20250124,163700,27098494,500,500,500,500,0
|
|
20250124,163600,27098494,500,500,500,500,0
|
|
20250124,163500,27098494,500,500,500,500,362
|
|
20250124,163400,27098494,500,500,500,500,0
|
|
20250124,163300,27098494,500,500,500,500,0
|
|
20250124,163200,27098494,500,500,500,500,0
|
|
20250124,163100,27098494,500,500,500,500,0
|
|
20250124,163000,27098494,500,500,500,500,0
|
|
20250124,162900,27098494,500,500,500,500,0
|
|
20250124,162800,27098494,500,500,500,500,0
|
|
20250124,162700,27098494,500,500,500,500,0
|
|
20250124,162600,27098494,500,500,500,500,0
|
|
20250124,162500,27098494,500,500,500,500,0
|
|
20250124,162400,27098494,500,500,500,500,0
|
|
20250124,162300,27098494,500,500,500,500,0
|
|
20250124,162200,27098494,500,500,500,500,0
|
|
20250124,162100,27098494,500,500,500,500,0
|
|
20250124,162000,27098494,500,500,500,500,0
|
|
20250124,161900,27098494,500,500,500,500,0
|
|
20250124,161800,27098494,500,500,500,500,0
|
|
20250124,161700,27098494,500,500,500,500,0
|
|
20250124,161600,27098494,500,500,500,500,0
|
|
20250124,161500,27098494,500,500,500,500,0
|
|
20250124,161400,27098494,500,500,500,500,0
|
|
20250124,161300,27098494,500,500,500,500,0
|
|
20250124,161200,27098494,500,500,500,500,0
|
|
20250124,161100,27098494,500,500,500,500,0
|
|
20250124,161000,27098494,500,500,500,500,0
|
|
20250124,160900,27098494,500,500,500,500,0
|
|
20250124,160800,27098494,500,500,500,500,0
|
|
20250124,160700,27098494,500,500,500,500,0
|
|
20250124,160600,27098494,500,500,500,500,0
|
|
20250124,160500,27098494,500,500,500,500,362
|
|
20250124,160400,27098494,500,500,500,500,0
|
|
20250124,160300,27098494,500,500,500,500,0
|
|
20250124,160200,27098494,500,500,500,500,0
|
|
20250124,160100,27098494,500,500,500,500,0
|
|
20250124,160000,27098494,500,500,500,500,0
|
|
20250124,155900,27098494,500,500,500,500,0
|
|
20250124,155800,27098494,500,500,500,500,0
|
|
20250124,155700,27098494,500,500,500,500,0
|
|
20250124,155600,27098494,500,500,500,500,0
|
|
20250124,155500,27098494,500,500,500,500,0
|
|
20250124,155400,27098494,500,500,500,500,0
|
|
20250124,155300,27098494,500,500,500,500,0
|
|
20250124,155200,27098494,500,500,500,500,0
|
|
20250124,155100,27098494,500,500,500,500,0
|
|
20250124,155000,27098494,500,500,500,500,0
|
|
20250124,154900,27098494,500,500,500,500,0
|
|
20250124,154800,27098494,500,500,500,500,0
|
|
20250124,154700,27098494,500,500,500,500,0
|
|
20250124,154600,27098494,500,500,500,500,0
|
|
20250124,154500,27098494,500,500,500,500,0
|
|
20250124,154400,27098494,500,500,500,500,0
|
|
20250124,154300,27098494,500,500,500,500,0
|
|
20250124,154200,27098494,500,500,500,500,0
|
|
20250124,154100,27098494,500,500,500,500,0
|
|
20250124,154000,27098494,500,500,500,500,0
|
|
20250124,153900,27098494,500,500,500,500,0
|
|
20250124,153800,27098494,500,500,500,500,0
|
|
20250124,153700,27098494,500,500,500,500,0
|
|
20250124,153600,27098494,500,500,500,500,0
|
|
20250124,153500,27098494,500,500,500,500,362
|
|
20250124,153400,27098494,500,500,500,500,0
|
|
20250124,153300,27098494,500,500,500,500,0
|
|
20250124,153200,27098494,500,500,500,500,0
|
|
20250124,153100,27098494,500,500,500,500,0
|
|
20250124,153000,27098494,500,500,500,500,362
|
|
20250124,152900,26917494,495,495,495,495,0
|
|
20250124,152800,26917494,495,495,495,495,0
|
|
20250124,152700,26917494,495,495,495,495,0
|
|
20250124,152600,26917494,495,495,495,495,0
|
|
20250124,152500,26917494,495,495,495,495,0
|
|
20250124,152400,26917494,495,495,495,495,0
|
|
20250124,152300,26917494,495,495,495,495,0
|
|
20250124,152200,26917494,495,495,495,495,0
|
|
20250124,152100,26917494,495,495,495,495,0
|
|
20250124,152000,26917494,495,495,495,495,0
|
|
20250124,151900,26917494,495,495,495,495,49
|
|
20250124,151800,26893239,495,495,495,495,0
|
|
20250124,151700,26893239,495,495,495,495,0
|
|
20250124,151600,26893239,495,495,495,495,0
|
|
20250124,151500,26893239,495,495,495,495,0
|
|
20250124,151400,26893239,495,495,495,495,0
|
|
20250124,151300,26893239,495,495,495,495,50
|
|
20250124,151200,26868489,495,495,495,495,0
|
|
20250124,151100,26868489,495,495,495,495,0
|
|
20250124,151000,26868489,495,495,495,495,0
|
|
20250124,150900,26868489,495,495,495,495,0
|
|
20250124,150800,26868489,495,495,495,495,0
|
|
20250124,150700,26868489,495,495,495,495,0
|
|
20250124,150600,26868489,495,495,495,495,0
|
|
20250124,150500,26868489,495,495,495,495,0
|
|
20250124,150400,26868489,495,495,495,495,0
|
|
20250124,150300,26868489,495,495,495,495,0
|
|
20250124,150200,26868489,495,495,495,495,722
|
|
20250124,150100,26511099,497,497,497,497,275
|
|
20250124,150000,26374424,498,498,498,498,0
|
|
20250124,145900,26374424,498,498,498,498,0
|
|
20250124,145800,26374424,498,498,498,498,0
|
|
20250124,145700,26374424,498,498,498,498,0
|
|
20250124,145600,26374424,498,498,498,498,0
|
|
20250124,145500,26374424,498,498,498,498,0
|
|
20250124,145400,26374424,498,498,498,498,0
|
|
20250124,145300,26374424,498,498,498,498,0
|
|
20250124,145200,26374424,498,498,498,498,1
|
|
20250124,145100,26373926,497,497,497,497,0
|
|
20250124,145000,26373926,497,498,498,497,504
|
|
20250124,144900,26122935,498,498,498,498,0
|
|
20250124,144800,26122935,498,498,498,498,100
|
|
20250124,144700,26073135,498,498,498,498,0
|
|
20250124,144600,26073135,498,498,498,498,145
|
|
20250124,144500,26000925,498,498,498,498,0
|
|
20250124,144400,26000925,498,498,498,498,0
|
|
20250124,144300,26000925,498,498,498,498,0
|
|
20250124,144200,26000925,498,498,498,498,0
|
|
20250124,144100,26000925,498,498,498,498,0
|
|
20250124,144000,26000925,498,498,498,498,0
|
|
20250124,143900,26000925,498,498,498,498,0
|
|
20250124,143800,26000925,498,498,498,498,0
|
|
20250124,143700,26000925,498,498,498,498,0
|
|
20250124,143600,26000925,498,498,498,498,0
|
|
20250124,143500,26000925,498,498,498,498,0
|
|
20250124,143400,26000925,498,498,498,498,0
|
|
20250124,143300,26000925,498,498,498,498,0
|
|
20250124,143200,26000925,498,498,498,498,0
|
|
20250124,143100,26000925,498,498,498,498,0
|
|
20250124,143000,26000925,498,498,498,498,0
|
|
20250124,142900,26000925,498,498,498,498,0
|
|
20250124,142800,26000925,498,498,498,498,1
|
|
20250124,142700,26000427,497,497,497,497,1
|
|
20250124,142600,25999930,498,498,498,498,1
|
|
20250124,142500,25999432,497,497,497,497,0
|
|
20250124,142400,25999432,497,497,497,497,0
|
|
20250124,142300,25999432,497,497,497,497,0
|
|
20250124,142200,25999432,497,497,497,497,0
|
|
20250124,142100,25999432,497,497,497,497,0
|
|
20250124,142000,25999432,497,497,497,497,0
|
|
20250124,141900,25999432,497,497,497,497,0
|
|
20250124,141800,25999432,497,497,497,497,0
|
|
20250124,141700,25999432,497,497,497,497,0
|
|
20250124,141600,25999432,497,497,497,497,0
|
|
20250124,141500,25999432,497,497,497,497,0
|
|
20250124,141400,25999432,497,497,497,497,0
|
|
20250124,141300,25999432,497,497,497,497,0
|
|
20250124,141200,25999432,497,497,497,497,0
|
|
20250124,141100,25999432,497,497,497,497,0
|
|
20250124,141000,25999432,497,497,497,497,0
|
|
20250124,140900,25999432,497,497,497,497,0
|
|
20250124,140800,25999432,497,497,497,497,0
|
|
20250124,140700,25999432,497,497,497,497,0
|
|
20250124,140600,25999432,497,497,497,497,0
|
|
20250124,140500,25999432,497,497,497,497,0
|
|
20250124,140400,25999432,497,497,497,497,0
|
|
20250124,140300,25999432,497,497,497,497,0
|
|
20250124,140200,25999432,497,497,497,497,0
|
|
20250124,140100,25999432,497,497,497,497,0
|
|
20250124,140000,25999432,497,497,497,497,0
|
|
20250124,135900,25999432,497,497,497,497,0
|
|
20250124,135800,25999432,497,497,497,497,0
|
|
20250124,135700,25999432,497,497,497,497,0
|
|
20250124,135600,25999432,497,497,497,497,0
|
|
20250124,135500,25999432,497,497,497,497,0
|
|
20250124,135400,25999432,497,497,497,497,0
|
|
20250124,135300,25999432,497,497,497,497,0
|
|
20250124,135200,25999432,497,497,497,497,0
|
|
20250124,135100,25999432,497,497,497,497,24
|
|
20250124,135000,25987504,497,497,497,497,0
|
|
20250124,134900,25987504,497,497,497,497,0
|
|
20250124,134800,25987504,497,497,497,497,0
|
|
20250124,134700,25987504,497,497,497,497,0
|
|
20250124,134600,25987504,497,497,497,497,0
|
|
20250124,134500,25987504,497,497,497,497,0
|
|
20250124,134400,25987504,497,497,497,497,0
|
|
20250124,134300,25987504,497,497,497,497,0
|
|
20250124,134200,25987504,497,497,497,497,0
|
|
20250124,134100,25987504,497,497,497,497,115
|
|
20250124,134000,25930349,497,497,497,497,0
|
|
20250124,133900,25930349,497,497,497,497,0
|
|
20250124,133800,25930349,497,497,497,497,0
|
|
20250124,133700,25930349,497,497,497,497,0
|
|
20250124,133600,25930349,497,497,497,497,0
|
|
20250124,133500,25930349,497,497,497,497,0
|
|
20250124,133400,25930349,497,497,497,497,0
|
|
20250124,133300,25930349,497,497,497,497,0
|
|
20250124,133200,25930349,497,497,497,497,0
|
|
20250124,133100,25930349,497,497,497,497,0
|
|
20250124,133000,25930349,497,497,497,497,12
|
|
20250124,132900,25924385,497,497,497,497,0
|
|
20250124,132800,25924385,497,497,497,497,0
|
|
20250124,132700,25924385,497,497,497,497,0
|
|
20250124,132600,25924385,497,497,497,497,0
|
|
20250124,132500,25924385,497,497,497,497,0
|
|
20250124,132400,25924385,497,497,497,497,0
|
|
20250124,132300,25924385,497,497,497,497,0
|
|
20250124,132200,25924385,497,497,497,497,0
|
|
20250124,132100,25924385,497,497,497,497,0
|
|
20250124,132000,25924385,497,497,497,497,0
|
|
20250124,131900,25924385,497,497,497,497,0
|
|
20250124,131800,25924385,497,497,497,497,0
|
|
20250124,131700,25924385,497,497,497,497,0
|
|
20250124,131600,25924385,497,497,497,497,0
|
|
20250124,131500,25924385,497,497,497,497,0
|
|
20250124,131400,25924385,497,497,497,497,3
|
|
20250124,131300,25922894,497,497,497,497,0
|
|
20250124,131200,25922894,497,497,497,497,10
|
|
20250124,131100,25917924,497,497,497,497,30
|
|
20250124,131000,25903014,497,497,497,497,2
|
|
20250124,130900,25902020,497,497,497,497,0
|
|
20250124,130800,25902020,497,497,497,497,1
|
|
20250124,130700,25901523,497,497,497,497,0
|
|
20250124,130600,25901523,497,497,497,497,0
|
|
20250124,130500,25901523,497,497,497,497,0
|
|
20250124,130400,25901523,497,497,497,497,0
|
|
20250124,130300,25901523,497,497,497,497,18
|
|
20250124,130200,25892577,497,497,497,497,0
|
|
20250124,130100,25892577,497,497,497,497,0
|
|
20250124,130000,25892577,497,497,497,497,1
|
|
20250124,125900,25892080,496,496,496,496,0
|
|
20250124,125800,25892080,496,496,496,496,0
|
|
20250124,125700,25892080,496,496,496,496,0
|
|
20250124,125600,25892080,496,496,496,496,0
|
|
20250124,125500,25892080,496,496,496,496,1768
|
|
20250124,125400,25015152,495,494,495,494,5906
|
|
20250124,125300,22092760,493,493,493,493,0
|
|
20250124,125200,22092760,493,493,493,493,1
|
|
20250124,125100,22092267,494,494,494,494,0
|
|
20250124,125000,22092267,494,494,494,494,0
|
|
20250124,124900,22092267,494,494,494,494,0
|
|
20250124,124800,22092267,494,494,494,494,0
|
|
20250124,124700,22092267,494,494,494,494,0
|
|
20250124,124600,22092267,494,494,494,494,0
|
|
20250124,124500,22092267,494,494,494,494,0
|
|
20250124,124400,22092267,494,494,494,494,0
|
|
20250124,124300,22092267,494,494,494,494,0
|
|
20250124,124200,22092267,494,494,494,494,0
|
|
20250124,124100,22092267,494,494,494,494,0
|
|
20250124,124000,22092267,494,494,494,494,0
|
|
20250124,123900,22092267,494,494,494,494,0
|
|
20250124,123800,22092267,494,494,494,494,1
|
|
20250124,123700,22091773,494,494,494,494,0
|
|
20250124,123600,22091773,494,494,494,494,0
|
|
20250124,123500,22091773,494,494,494,494,0
|
|
20250124,123400,22091773,494,494,494,494,0
|
|
20250124,123300,22091773,494,494,494,494,0
|
|
20250124,123200,22091773,494,494,494,494,0
|
|
20250124,123100,22091773,494,494,494,494,0
|
|
20250124,123000,22091773,494,494,494,494,0
|
|
20250124,122900,22091773,494,494,494,494,1
|
|
20250124,122800,22091279,493,493,493,493,3016
|
|
20250124,122700,20604391,494,494,494,494,0
|
|
20250124,122600,20604391,494,494,494,494,0
|
|
20250124,122500,20604391,494,494,494,494,0
|
|
20250124,122400,20604391,494,494,494,494,0
|
|
20250124,122300,20604391,494,494,494,494,0
|
|
20250124,122200,20604391,494,494,494,494,0
|
|
20250124,122100,20604391,494,494,494,494,0
|
|
20250124,122000,20604391,494,494,494,494,0
|
|
20250124,121900,20604391,494,494,494,494,0
|
|
20250124,121800,20604391,494,494,494,494,1
|
|
20250124,121700,20603897,493,493,493,493,0
|
|
20250124,121600,20603897,493,493,493,493,0
|
|
20250124,121500,20603897,493,493,493,493,0
|
|
20250124,121400,20603897,493,493,493,493,0
|
|
20250124,121300,20603897,493,493,493,493,0
|
|
20250124,121200,20603897,493,493,493,493,11
|
|
20250124,121100,20598474,494,494,494,494,0
|
|
20250124,121000,20598474,494,494,494,494,0
|
|
20250124,120900,20598474,494,494,494,494,0
|
|
20250124,120800,20598474,494,494,494,494,0
|
|
20250124,120700,20598474,494,494,494,494,1
|
|
20250124,120600,20597980,493,493,493,493,111
|
|
20250124,120500,20543257,493,493,493,493,0
|
|
20250124,120400,20543257,493,493,493,493,0
|
|
20250124,120300,20543257,493,493,493,493,0
|
|
20250124,120200,20543257,493,493,493,493,0
|
|
20250124,120100,20543257,493,493,493,493,0
|
|
20250124,120000,20543257,493,493,493,493,0
|
|
20250124,115900,20543257,493,493,493,493,0
|
|
20250124,115800,20543257,493,493,493,493,0
|
|
20250124,115700,20543257,493,493,493,493,0
|
|
20250124,115600,20543257,493,493,493,493,0
|
|
20250124,115500,20543257,493,493,493,493,0
|
|
20250124,115400,20543257,493,493,493,493,0
|
|
20250124,115300,20543257,493,493,493,493,5
|
|
20250124,115200,20540792,492,492,492,492,0
|
|
20250124,115100,20540792,492,492,492,492,1373
|
|
20250124,115000,19865276,492,492,492,492,0
|
|
20250124,114900,19865276,492,492,492,492,0
|
|
20250124,114800,19865276,492,492,492,492,0
|
|
20250124,114700,19865276,492,492,492,492,0
|
|
20250124,114600,19865276,492,492,492,492,0
|
|
20250124,114500,19865276,492,492,492,492,0
|
|
20250124,114400,19865276,492,492,492,492,0
|
|
20250124,114300,19865276,492,492,492,492,0
|
|
20250124,114200,19865276,492,492,492,492,0
|
|
20250124,114100,19865276,492,492,492,492,0
|
|
20250124,114000,19865276,492,492,492,492,0
|
|
20250124,113900,19865276,492,492,492,492,1
|
|
20250124,113800,19864784,490,490,490,490,0
|
|
20250124,113700,19864784,490,490,490,490,0
|
|
20250124,113600,19864784,490,494,494,490,15000
|
|
20250124,113500,12490688,495,495,495,495,0
|
|
20250124,113400,12490688,495,495,495,495,0
|
|
20250124,113300,12490688,495,495,495,495,0
|
|
20250124,113200,12490688,495,495,495,495,0
|
|
20250124,113100,12490688,495,495,495,495,0
|
|
20250124,113000,12490688,495,495,495,495,0
|
|
20250124,112900,12490688,495,495,495,495,0
|
|
20250124,112800,12490688,495,495,495,495,0
|
|
20250124,112700,12490688,495,495,495,495,0
|
|
20250124,112600,12490688,495,495,495,495,0
|
|
20250124,112500,12490688,495,495,495,495,0
|
|
20250124,112400,12490688,495,495,495,495,1
|
|
20250124,112300,12490193,495,495,495,495,0
|
|
20250124,112200,12490193,495,495,495,495,0
|
|
20250124,112100,12490193,495,495,495,495,0
|
|
20250124,112000,12490193,495,495,495,495,0
|
|
20250124,111900,12490193,495,495,495,495,0
|
|
20250124,111800,12490193,495,495,495,495,0
|
|
20250124,111700,12490193,495,495,495,495,1
|
|
20250124,111600,12489698,496,496,496,496,3
|
|
20250124,111500,12488210,496,496,496,496,0
|
|
20250124,111400,12488210,496,496,496,496,0
|
|
20250124,111300,12488210,496,496,496,496,0
|
|
20250124,111200,12488210,496,496,496,496,0
|
|
20250124,111100,12488210,496,496,496,496,0
|
|
20250124,111000,12488210,496,496,496,496,0
|
|
20250124,110900,12488210,496,496,496,496,0
|
|
20250124,110800,12488210,496,496,496,496,0
|
|
20250124,110700,12488210,496,496,496,496,0
|
|
20250124,110600,12488210,496,496,496,496,0
|
|
20250124,110500,12488210,496,496,496,496,0
|
|
20250124,110400,12488210,496,496,496,496,0
|
|
20250124,110300,12488210,496,496,496,496,0
|
|
20250124,110200,12488210,496,495,496,495,138
|
|
20250124,110100,12419798,495,495,495,495,0
|
|
20250124,110000,12419798,495,495,495,495,0
|
|
20250124,105900,12419798,495,495,495,495,0
|
|
20250124,105800,12419798,495,495,495,495,0
|
|
20250124,105700,12419798,495,495,495,495,0
|
|
20250124,105600,12419798,495,495,495,495,0
|
|
20250124,105500,12419798,495,495,495,495,0
|
|
20250124,105400,12419798,495,495,495,495,2
|
|
20250124,105300,12418808,494,494,494,494,0
|
|
20250124,105200,12418808,494,494,494,494,0
|
|
20250124,105100,12418808,494,494,494,494,0
|
|
20250124,105000,12418808,494,494,494,494,0
|
|
20250124,104900,12418808,494,494,494,494,0
|
|
20250124,104800,12418808,494,494,494,494,0
|
|
20250124,104700,12418808,494,494,494,494,65
|
|
20250124,104600,12386698,494,494,494,494,15
|
|
20250124,104500,12379288,494,494,494,494,0
|
|
20250124,104400,12379288,494,494,494,494,0
|
|
20250124,104300,12379288,494,494,494,494,0
|
|
20250124,104200,12379288,494,494,494,494,0
|
|
20250124,104100,12379288,494,494,494,494,10
|
|
20250124,104000,12374348,494,494,494,494,0
|
|
20250124,103900,12374348,494,494,494,494,1
|
|
20250124,103800,12373854,495,495,495,495,0
|
|
20250124,103700,12373854,495,495,495,495,0
|
|
20250124,103600,12373854,495,495,495,495,0
|
|
20250124,103500,12373854,495,495,495,495,125
|
|
20250124,103400,12311979,495,495,495,495,2
|
|
20250124,103300,12310989,495,495,495,495,0
|
|
20250124,103200,12310989,495,495,495,495,0
|
|
20250124,103100,12310989,495,495,495,495,0
|
|
20250124,103000,12310989,495,495,495,495,0
|
|
20250124,102900,12310989,495,495,495,495,0
|
|
20250124,102800,12310989,495,495,495,495,0
|
|
20250124,102700,12310989,495,495,495,495,0
|
|
20250124,102600,12310989,495,495,495,495,0
|
|
20250124,102500,12310989,495,495,495,495,157
|
|
20250124,102400,12233274,494,494,494,494,955
|
|
20250124,102300,11761504,492,492,492,492,0
|
|
20250124,102200,11761504,492,492,492,492,766
|
|
20250124,102100,11384632,492,492,492,492,0
|
|
20250124,102000,11384632,492,492,492,492,0
|
|
20250124,101900,11384632,492,492,492,492,0
|
|
20250124,101800,11384632,492,492,492,492,0
|
|
20250124,101700,11384632,492,492,492,492,0
|
|
20250124,101600,11384632,492,493,493,492,460
|
|
20250124,101500,11158211,496,496,496,496,0
|
|
20250124,101400,11158211,496,492,496,492,827
|
|
20250124,101300,10748497,497,494,497,494,320
|
|
20250124,101200,10589983,495,492,495,492,301
|
|
20250124,101100,10441150,496,493,496,493,657
|
|
20250124,101000,10116306,492,492,492,492,1
|
|
20250124,100900,10115814,493,493,493,493,0
|
|
20250124,100800,10115814,493,493,493,493,10
|
|
20250124,100700,10110884,494,494,494,494,0
|
|
20250124,100600,10110884,494,494,494,494,1
|
|
20250124,100500,10110390,494,493,494,493,2
|
|
20250124,100400,10109403,494,494,494,494,0
|
|
20250124,100300,10109403,494,494,494,494,0
|
|
20250124,100200,10109403,494,494,494,492,1349
|
|
20250124,100100,9444726,495,495,495,495,0
|
|
20250124,100000,9444726,495,495,495,495,1
|
|
20250124,095900,9444231,495,495,495,495,1
|
|
20250124,095800,9443736,498,498,498,498,0
|
|
20250124,095700,9443736,498,498,498,498,1
|
|
20250124,095600,9443238,500,500,500,500,0
|
|
20250124,095500,9443238,500,500,500,500,0
|
|
20250124,095400,9443238,500,502,502,500,5041
|
|
20250124,095300,6913856,502,502,502,502,0
|
|
20250124,095200,6913856,502,502,502,502,107
|
|
20250124,095100,6860142,502,502,502,502,160
|
|
20250124,095000,6779822,503,503,503,503,0
|
|
20250124,094900,6779822,503,503,503,503,0
|
|
20250124,094800,6779822,503,503,503,503,0
|
|
20250124,094700,6779822,503,503,503,503,0
|
|
20250124,094600,6779822,503,503,503,503,1
|
|
20250124,094500,6779319,502,501,502,501,173
|
|
20250124,094400,6692474,500,500,500,500,0
|
|
20250124,094300,6692474,500,500,500,500,122
|
|
20250124,094200,6631474,500,500,500,500,0
|
|
20250124,094100,6631474,500,500,500,500,1
|
|
20250124,094000,6630974,500,499,500,499,203
|
|
20250124,093900,6529475,498,498,498,498,0
|
|
20250124,093800,6529475,498,498,498,498,0
|
|
20250124,093700,6529475,498,498,498,498,1
|
|
20250124,093600,6528977,499,499,499,499,0
|
|
20250124,093500,6528977,499,499,499,499,0
|
|
20250124,093400,6528977,499,499,499,499,0
|
|
20250124,093300,6528977,499,499,499,499,1
|
|
20250124,093200,6528478,499,499,499,499,1
|
|
20250124,093100,6527979,499,499,499,499,1
|
|
20250124,093000,6527480,499,499,499,499,20
|
|
20250124,092900,6517500,499,498,499,498,20
|
|
20250124,092800,6507532,498,498,498,498,8
|
|
20250124,092700,6503548,505,497,505,497,6613
|
|
20250124,092600,3186639,504,504,504,504,0
|
|
20250124,092500,3186639,504,504,504,504,0
|
|
20250124,092400,3186639,504,504,504,504,0
|
|
20250124,092300,3186639,504,504,504,504,0
|
|
20250124,092200,3186639,504,504,504,504,0
|
|
20250124,092100,3186639,504,504,504,504,0
|
|
20250124,092000,3186639,504,504,504,504,0
|
|
20250124,091900,3186639,504,504,504,504,0
|
|
20250124,091800,3186639,504,504,504,504,1
|
|
20250124,091700,3186135,501,501,501,501,0
|
|
20250124,091600,3186135,501,501,501,501,3907
|
|
20250124,091500,1228728,504,501,505,501,640
|
|
20250124,091400,905796,500,500,500,500,0
|
|
20250124,091300,905796,500,500,500,500,61
|
|
20250124,091200,875296,500,498,500,498,1003
|
|
20250124,091100,373799,497,497,497,497,150
|
|
20250124,091000,299249,497,497,497,497,0
|
|
20250124,090900,299249,497,497,497,497,0
|
|
20250124,090800,299249,497,496,497,496,134
|
|
20250124,090700,232652,497,497,497,497,0
|
|
20250124,090600,232652,497,497,497,497,0
|
|
20250124,090500,232652,497,497,497,497,1
|
|
20250124,090400,232155,495,495,495,495,0
|
|
20250124,090300,232155,495,495,495,495,0
|
|
20250124,090200,232155,495,495,495,495,0
|
|
20250124,090100,232155,495,495,495,495,0
|
|
20250124,090000,232155,495,495,495,495,469
|