602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,185900,127338139,823,823,823,823,2970
|
|
20250108,185800,127338139,823,823,823,823,0
|
|
20250108,185700,127338139,823,823,823,823,0
|
|
20250108,185600,127338139,823,823,823,823,0
|
|
20250108,185500,127338139,823,823,823,823,0
|
|
20250108,185400,127338139,823,823,823,823,0
|
|
20250108,185300,127338139,823,823,823,823,0
|
|
20250108,185200,127338139,823,823,823,823,0
|
|
20250108,185100,127338139,823,823,823,823,0
|
|
20250108,185000,127338139,823,823,823,823,0
|
|
20250108,184900,127338139,823,823,823,823,0
|
|
20250108,184800,127338139,823,823,823,823,0
|
|
20250108,184700,127338139,823,823,823,823,0
|
|
20250108,184600,127338139,823,823,823,823,0
|
|
20250108,184500,127338139,823,823,823,823,0
|
|
20250108,184400,127338139,823,823,823,823,0
|
|
20250108,184300,127338139,823,823,823,823,0
|
|
20250108,184200,127338139,823,823,823,823,0
|
|
20250108,184100,127338139,823,823,823,823,0
|
|
20250108,184000,127338139,823,823,823,823,0
|
|
20250108,183900,127338139,823,823,823,823,0
|
|
20250108,183800,127338139,823,823,823,823,0
|
|
20250108,183700,127338139,823,823,823,823,0
|
|
20250108,183600,127338139,823,823,823,823,0
|
|
20250108,183500,127338139,823,823,823,823,0
|
|
20250108,183400,127338139,823,823,823,823,0
|
|
20250108,183300,127338139,823,823,823,823,0
|
|
20250108,183200,127338139,823,823,823,823,0
|
|
20250108,183100,127338139,823,823,823,823,0
|
|
20250108,183000,127338139,823,823,823,823,0
|
|
20250108,182900,127338139,823,823,823,823,2970
|
|
20250108,182800,127338139,823,823,823,823,0
|
|
20250108,182700,127338139,823,823,823,823,0
|
|
20250108,182600,127338139,823,823,823,823,0
|
|
20250108,182500,127338139,823,823,823,823,0
|
|
20250108,182400,127338139,823,823,823,823,0
|
|
20250108,182300,127338139,823,823,823,823,0
|
|
20250108,182200,127338139,823,823,823,823,0
|
|
20250108,182100,127338139,823,823,823,823,0
|
|
20250108,182000,127338139,823,823,823,823,0
|
|
20250108,181900,127338139,823,823,823,823,0
|
|
20250108,181800,127338139,823,823,823,823,0
|
|
20250108,181700,127338139,823,823,823,823,0
|
|
20250108,181600,127338139,823,823,823,823,0
|
|
20250108,181500,127338139,823,823,823,823,0
|
|
20250108,181400,127338139,823,823,823,823,0
|
|
20250108,181300,127338139,823,823,823,823,0
|
|
20250108,181200,127338139,823,823,823,823,0
|
|
20250108,181100,127338139,823,823,823,823,0
|
|
20250108,181000,127338139,823,823,823,823,0
|
|
20250108,180900,127338139,823,823,823,823,0
|
|
20250108,180800,127338139,823,823,823,823,0
|
|
20250108,180700,127338139,823,823,823,823,0
|
|
20250108,180600,127338139,823,823,823,823,0
|
|
20250108,180500,127338139,823,823,823,823,0
|
|
20250108,180400,127338139,823,823,823,823,0
|
|
20250108,180300,127338139,823,823,823,823,0
|
|
20250108,180200,127338139,823,823,823,823,0
|
|
20250108,180100,127338139,823,823,823,823,0
|
|
20250108,180000,127338139,823,823,823,823,0
|
|
20250108,175900,127338139,823,823,823,823,2970
|
|
20250108,175800,127338139,823,823,823,823,0
|
|
20250108,175700,127338139,823,823,823,823,0
|
|
20250108,175600,127338139,823,823,823,823,0
|
|
20250108,175500,127338139,823,823,823,823,0
|
|
20250108,175400,127338139,823,823,823,823,0
|
|
20250108,175300,127338139,823,823,823,823,0
|
|
20250108,175200,127338139,823,823,823,823,0
|
|
20250108,175100,127338139,823,823,823,823,0
|
|
20250108,175000,127338139,823,823,823,823,0
|
|
20250108,174900,127338139,823,823,823,823,0
|
|
20250108,174800,127338139,823,823,823,823,0
|
|
20250108,174700,127338139,823,823,823,823,0
|
|
20250108,174600,127338139,823,823,823,823,0
|
|
20250108,174500,127338139,823,823,823,823,0
|
|
20250108,174400,127338139,823,823,823,823,0
|
|
20250108,174300,127338139,823,823,823,823,0
|
|
20250108,174200,127338139,823,823,823,823,0
|
|
20250108,174100,127338139,823,823,823,823,0
|
|
20250108,174000,127338139,823,823,823,823,0
|
|
20250108,173900,127338139,823,823,823,823,0
|
|
20250108,173800,127338139,823,823,823,823,0
|
|
20250108,173700,127338139,823,823,823,823,0
|
|
20250108,173600,127338139,823,823,823,823,0
|
|
20250108,173500,127338139,823,823,823,823,0
|
|
20250108,173400,127338139,823,823,823,823,0
|
|
20250108,173300,127338139,823,823,823,823,0
|
|
20250108,173200,127338139,823,823,823,823,0
|
|
20250108,173100,127338139,823,823,823,823,0
|
|
20250108,173000,127338139,823,823,823,823,0
|
|
20250108,172900,127338139,823,823,823,823,2970
|
|
20250108,172800,127338139,823,823,823,823,0
|
|
20250108,172700,127338139,823,823,823,823,0
|
|
20250108,172600,127338139,823,823,823,823,0
|
|
20250108,172500,127338139,823,823,823,823,0
|
|
20250108,172400,127338139,823,823,823,823,0
|
|
20250108,172300,127338139,823,823,823,823,0
|
|
20250108,172200,127338139,823,823,823,823,0
|
|
20250108,172100,127338139,823,823,823,823,0
|
|
20250108,172000,127338139,823,823,823,823,0
|
|
20250108,171900,127338139,823,823,823,823,0
|
|
20250108,171800,127338139,823,823,823,823,0
|
|
20250108,171700,127338139,823,823,823,823,0
|
|
20250108,171600,127338139,823,823,823,823,0
|
|
20250108,171500,127338139,823,823,823,823,0
|
|
20250108,171400,127338139,823,823,823,823,0
|
|
20250108,171300,127338139,823,823,823,823,0
|
|
20250108,171200,127338139,823,823,823,823,0
|
|
20250108,171100,127338139,823,823,823,823,0
|
|
20250108,171000,127338139,823,823,823,823,0
|
|
20250108,170900,127338139,823,823,823,823,0
|
|
20250108,170800,127338139,823,823,823,823,0
|
|
20250108,170700,127338139,823,823,823,823,0
|
|
20250108,170600,127338139,823,823,823,823,0
|
|
20250108,170500,127338139,823,823,823,823,0
|
|
20250108,170400,127338139,823,823,823,823,0
|
|
20250108,170300,127338139,823,823,823,823,0
|
|
20250108,170200,127338139,823,823,823,823,0
|
|
20250108,170100,127338139,823,823,823,823,0
|
|
20250108,170000,127338139,823,823,823,823,0
|
|
20250108,165900,127338139,823,823,823,823,2970
|
|
20250108,165800,127338139,823,823,823,823,0
|
|
20250108,165700,127338139,823,823,823,823,0
|
|
20250108,165600,127338139,823,823,823,823,0
|
|
20250108,165500,127338139,823,823,823,823,0
|
|
20250108,165400,127338139,823,823,823,823,0
|
|
20250108,165300,127338139,823,823,823,823,0
|
|
20250108,165200,127338139,823,823,823,823,0
|
|
20250108,165100,127338139,823,823,823,823,0
|
|
20250108,165000,127338139,823,823,823,823,0
|
|
20250108,164900,127338139,823,823,823,823,0
|
|
20250108,164800,127338139,823,823,823,823,0
|
|
20250108,164700,127338139,823,823,823,823,0
|
|
20250108,164600,127338139,823,823,823,823,0
|
|
20250108,164500,127338139,823,823,823,823,0
|
|
20250108,164400,127338139,823,823,823,823,0
|
|
20250108,164300,127338139,823,823,823,823,0
|
|
20250108,164200,127338139,823,823,823,823,0
|
|
20250108,164100,127338139,823,823,823,823,0
|
|
20250108,164000,127338139,823,823,823,823,0
|
|
20250108,163900,127338139,823,823,823,823,0
|
|
20250108,163800,127338139,823,823,823,823,0
|
|
20250108,163700,127338139,823,823,823,823,0
|
|
20250108,163600,127338139,823,823,823,823,0
|
|
20250108,163500,127338139,823,823,823,823,0
|
|
20250108,163400,127338139,823,823,823,823,0
|
|
20250108,163300,127338139,823,823,823,823,0
|
|
20250108,163200,127338139,823,823,823,823,0
|
|
20250108,163100,127338139,823,823,823,823,0
|
|
20250108,163000,127338139,823,823,823,823,0
|
|
20250108,162900,127338139,823,823,823,823,2970
|
|
20250108,162800,127338139,823,823,823,823,0
|
|
20250108,162700,127338139,823,823,823,823,0
|
|
20250108,162600,127338139,823,823,823,823,0
|
|
20250108,162500,127338139,823,823,823,823,0
|
|
20250108,162400,127338139,823,823,823,823,0
|
|
20250108,162300,127338139,823,823,823,823,0
|
|
20250108,162200,127338139,823,823,823,823,0
|
|
20250108,162100,127338139,823,823,823,823,0
|
|
20250108,162000,127338139,823,823,823,823,0
|
|
20250108,161900,127338139,823,823,823,823,0
|
|
20250108,161800,127338139,823,823,823,823,0
|
|
20250108,161700,127338139,823,823,823,823,0
|
|
20250108,161600,127338139,823,823,823,823,0
|
|
20250108,161500,127338139,823,823,823,823,0
|
|
20250108,161400,127338139,823,823,823,823,0
|
|
20250108,161300,127338139,823,823,823,823,0
|
|
20250108,161200,127338139,823,823,823,823,0
|
|
20250108,161100,127338139,823,823,823,823,0
|
|
20250108,161000,127338139,823,823,823,823,0
|
|
20250108,160900,127338139,823,823,823,823,0
|
|
20250108,160800,127338139,823,823,823,823,0
|
|
20250108,160700,127338139,823,823,823,823,0
|
|
20250108,160600,127338139,823,823,823,823,0
|
|
20250108,160500,127338139,823,823,823,823,0
|
|
20250108,160400,127338139,823,823,823,823,0
|
|
20250108,160300,127338139,823,823,823,823,0
|
|
20250108,160200,127338139,823,823,823,823,0
|
|
20250108,160100,127338139,823,823,823,823,0
|
|
20250108,160000,127338139,823,823,823,823,0
|
|
20250108,155900,127338139,823,823,823,823,2970
|
|
20250108,155800,127338139,823,823,823,823,0
|
|
20250108,155700,127338139,823,823,823,823,0
|
|
20250108,155600,127338139,823,823,823,823,0
|
|
20250108,155500,127338139,823,823,823,823,0
|
|
20250108,155400,127338139,823,823,823,823,0
|
|
20250108,155300,127338139,823,823,823,823,0
|
|
20250108,155200,127338139,823,823,823,823,0
|
|
20250108,155100,127338139,823,823,823,823,0
|
|
20250108,155000,127338139,823,823,823,823,0
|
|
20250108,154900,127338139,823,823,823,823,0
|
|
20250108,154800,127338139,823,823,823,823,0
|
|
20250108,154700,127338139,823,823,823,823,0
|
|
20250108,154600,127338139,823,823,823,823,0
|
|
20250108,154500,127338139,823,823,823,823,0
|
|
20250108,154400,127338139,823,823,823,823,0
|
|
20250108,154300,127338139,823,823,823,823,0
|
|
20250108,154200,127338139,823,823,823,823,0
|
|
20250108,154100,127338139,823,823,823,823,0
|
|
20250108,154000,127338139,823,823,823,823,0
|
|
20250108,153900,127338139,823,823,823,823,0
|
|
20250108,153800,127338139,823,823,823,823,0
|
|
20250108,153700,127338139,823,823,823,823,0
|
|
20250108,153600,127338139,823,823,823,823,0
|
|
20250108,153500,127338139,823,823,823,823,0
|
|
20250108,153400,127338139,823,823,823,823,0
|
|
20250108,153300,127338139,823,823,823,823,0
|
|
20250108,153200,127338139,823,823,823,823,0
|
|
20250108,153100,127338139,823,823,823,823,0
|
|
20250108,153000,127338139,823,823,823,823,2970
|
|
20250108,152900,124893829,831,831,831,831,0
|
|
20250108,152800,124893829,831,831,831,831,0
|
|
20250108,152700,124893829,831,831,831,831,0
|
|
20250108,152600,124893829,831,831,831,831,0
|
|
20250108,152500,124893829,831,831,831,831,0
|
|
20250108,152400,124893829,831,831,831,831,0
|
|
20250108,152300,124893829,831,831,831,831,0
|
|
20250108,152200,124893829,831,831,831,831,0
|
|
20250108,152100,124893829,831,831,831,831,0
|
|
20250108,152000,124893829,831,831,831,831,0
|
|
20250108,151900,124893829,831,831,831,831,6
|
|
20250108,151800,124888843,831,831,831,831,0
|
|
20250108,151700,124888843,831,831,831,831,0
|
|
20250108,151600,124888843,831,829,831,829,5
|
|
20250108,151500,124884696,830,828,830,828,12
|
|
20250108,151400,124874748,829,829,829,823,6005
|
|
20250108,151300,119926579,831,831,831,831,1
|
|
20250108,151200,119925748,831,831,831,831,243
|
|
20250108,151100,119723815,831,831,831,831,0
|
|
20250108,151000,119723815,831,831,831,831,0
|
|
20250108,150900,119723815,831,832,832,830,4
|
|
20250108,150800,119720492,832,832,832,832,0
|
|
20250108,150700,119720492,832,832,832,832,2
|
|
20250108,150600,119718828,831,831,831,831,1805
|
|
20250108,150500,118218873,831,831,831,831,1
|
|
20250108,150400,118218042,831,831,831,831,0
|
|
20250108,150300,118218042,831,831,831,831,3
|
|
20250108,150200,118215549,831,831,831,831,1
|
|
20250108,150100,118214718,829,829,829,829,0
|
|
20250108,150000,118214718,829,829,829,829,0
|
|
20250108,145900,118214718,829,829,829,829,1
|
|
20250108,145800,118213889,826,826,826,826,0
|
|
20250108,145700,118213889,826,826,826,826,221
|
|
20250108,145600,118031343,826,826,826,826,2
|
|
20250108,145500,118029691,826,828,828,826,92
|
|
20250108,145400,117953588,828,829,829,828,3
|
|
20250108,145300,117951102,829,829,829,829,0
|
|
20250108,145200,117951102,829,829,829,829,3
|
|
20250108,145100,117948615,830,830,830,830,0
|
|
20250108,145000,117948615,830,830,830,830,2
|
|
20250108,144900,117946955,831,831,831,831,0
|
|
20250108,144800,117946955,831,831,831,831,0
|
|
20250108,144700,117946955,831,831,831,831,0
|
|
20250108,144600,117946955,831,831,831,831,0
|
|
20250108,144500,117946955,831,831,831,831,0
|
|
20250108,144400,117946955,831,829,831,829,3
|
|
20250108,144300,117944466,831,831,831,831,0
|
|
20250108,144200,117944466,831,831,831,831,0
|
|
20250108,144100,117944466,831,827,831,827,231
|
|
20250108,144000,117752541,827,827,827,827,0
|
|
20250108,143900,117752541,827,827,827,827,100
|
|
20250108,143800,117669841,827,827,827,827,0
|
|
20250108,143700,117669841,827,828,831,827,388
|
|
20250108,143600,117348453,825,825,825,825,24
|
|
20250108,143500,117328653,825,825,825,825,245
|
|
20250108,143400,117126528,825,825,825,825,0
|
|
20250108,143300,117126528,825,825,825,825,0
|
|
20250108,143200,117126528,825,825,825,825,0
|
|
20250108,143100,117126528,825,825,825,825,0
|
|
20250108,143000,117126528,825,825,825,825,0
|
|
20250108,142900,117126528,825,825,825,825,1
|
|
20250108,142800,117125703,822,822,822,822,0
|
|
20250108,142700,117125703,822,822,822,822,0
|
|
20250108,142600,117125703,822,822,822,822,0
|
|
20250108,142500,117125703,822,822,822,822,0
|
|
20250108,142400,117125703,822,822,822,822,0
|
|
20250108,142300,117125703,822,822,822,822,0
|
|
20250108,142200,117125703,822,822,822,822,1
|
|
20250108,142100,117124881,821,821,821,821,0
|
|
20250108,142000,117124881,821,821,821,821,0
|
|
20250108,141900,117124881,821,821,821,821,0
|
|
20250108,141800,117124881,821,821,821,821,0
|
|
20250108,141700,117124881,821,821,821,821,0
|
|
20250108,141600,117124881,821,821,821,821,0
|
|
20250108,141500,117124881,821,821,821,821,0
|
|
20250108,141400,117124881,821,821,821,821,3000
|
|
20250108,141300,114661881,821,821,821,821,0
|
|
20250108,141200,114661881,821,821,821,821,0
|
|
20250108,141100,114661881,821,822,822,821,3733
|
|
20250108,141000,111595888,822,822,822,822,0
|
|
20250108,140900,111595888,822,822,822,822,0
|
|
20250108,140800,111595888,822,822,822,822,0
|
|
20250108,140700,111595888,822,822,822,822,805
|
|
20250108,140600,110934178,822,822,822,822,2000
|
|
20250108,140500,109290178,822,823,823,822,3000
|
|
20250108,140400,106823900,823,823,823,823,0
|
|
20250108,140300,106823900,823,823,823,823,0
|
|
20250108,140200,106823900,823,823,823,823,0
|
|
20250108,140100,106823900,823,823,823,823,0
|
|
20250108,140000,106823900,823,823,823,823,1500
|
|
20250108,135900,105589400,825,826,826,825,148
|
|
20250108,135800,105467207,826,826,827,826,12534
|
|
20250108,135700,95113680,826,826,826,826,11
|
|
20250108,135600,95104594,826,826,826,826,13
|
|
20250108,135500,95093856,826,826,826,826,0
|
|
20250108,135400,95093856,826,826,826,826,0
|
|
20250108,135300,95093856,826,826,826,826,0
|
|
20250108,135200,95093856,826,826,826,826,0
|
|
20250108,135100,95093856,826,826,826,826,1
|
|
20250108,135000,95093030,821,822,822,820,6710
|
|
20250108,134900,89585196,822,825,825,822,6009
|
|
20250108,134800,84639065,823,823,823,823,0
|
|
20250108,134700,84639065,823,823,823,823,0
|
|
20250108,134600,84639065,823,827,827,823,29
|
|
20250108,134500,84615114,827,827,827,827,0
|
|
20250108,134400,84615114,827,827,827,827,0
|
|
20250108,134300,84615114,827,827,827,827,0
|
|
20250108,134200,84615114,827,827,827,827,0
|
|
20250108,134100,84615114,827,827,827,827,0
|
|
20250108,134000,84615114,827,827,827,827,0
|
|
20250108,133900,84615114,827,827,827,827,0
|
|
20250108,133800,84615114,827,827,827,827,0
|
|
20250108,133700,84615114,827,827,827,827,0
|
|
20250108,133600,84615114,827,827,827,827,0
|
|
20250108,133500,84615114,827,827,827,827,1
|
|
20250108,133400,84614287,825,824,825,824,100
|
|
20250108,133300,84531848,824,825,825,824,4939
|
|
20250108,133200,80460842,825,825,825,825,0
|
|
20250108,133100,80460842,825,825,825,825,0
|
|
20250108,133000,80460842,825,825,825,825,0
|
|
20250108,132900,80460842,825,828,828,825,6
|
|
20250108,132800,80455883,828,828,828,828,0
|
|
20250108,132700,80455883,828,828,828,828,0
|
|
20250108,132600,80455883,828,828,828,828,0
|
|
20250108,132500,80455883,828,828,828,828,0
|
|
20250108,132400,80455883,828,828,828,828,0
|
|
20250108,132300,80455883,828,828,828,828,130
|
|
20250108,132200,80348243,828,828,828,828,0
|
|
20250108,132100,80348243,828,828,828,828,0
|
|
20250108,132000,80348243,828,828,828,828,0
|
|
20250108,131900,80348243,828,828,828,828,0
|
|
20250108,131800,80348243,828,828,828,828,0
|
|
20250108,131700,80348243,828,828,828,828,0
|
|
20250108,131600,80348243,828,828,828,828,0
|
|
20250108,131500,80348243,828,828,828,828,0
|
|
20250108,131400,80348243,828,828,828,828,0
|
|
20250108,131300,80348243,828,828,828,828,0
|
|
20250108,131200,80348243,828,828,828,828,0
|
|
20250108,131100,80348243,828,828,828,828,0
|
|
20250108,131000,80348243,828,828,828,828,0
|
|
20250108,130900,80348243,828,828,828,828,0
|
|
20250108,130800,80348243,828,828,828,828,0
|
|
20250108,130700,80348243,828,828,828,828,0
|
|
20250108,130600,80348243,828,828,828,828,0
|
|
20250108,130500,80348243,828,828,828,828,50
|
|
20250108,130400,80306843,828,828,828,828,197
|
|
20250108,130300,80143727,826,826,826,826,1154
|
|
20250108,130200,79190523,830,830,830,830,0
|
|
20250108,130100,79190523,830,830,830,830,0
|
|
20250108,130000,79190523,830,830,830,830,0
|
|
20250108,125900,79190523,830,826,830,826,2
|
|
20250108,125800,79188867,826,826,826,826,0
|
|
20250108,125700,79188867,826,826,826,826,60
|
|
20250108,125600,79139307,826,826,826,826,173
|
|
20250108,125500,78996409,831,831,831,831,0
|
|
20250108,125400,78996409,831,831,831,831,1
|
|
20250108,125300,78995578,831,831,831,831,0
|
|
20250108,125200,78995578,831,831,831,831,0
|
|
20250108,125100,78995578,831,824,831,824,13023
|
|
20250108,125000,68264522,824,824,824,824,4
|
|
20250108,124900,68261226,824,824,824,824,1
|
|
20250108,124800,68260402,830,830,830,830,0
|
|
20250108,124700,68260402,830,830,830,830,0
|
|
20250108,124600,68260402,830,830,830,830,0
|
|
20250108,124500,68260402,830,830,830,830,0
|
|
20250108,124400,68260402,830,830,830,830,0
|
|
20250108,124300,68260402,830,830,830,830,0
|
|
20250108,124200,68260402,830,830,830,830,0
|
|
20250108,124100,68260402,830,830,830,830,1
|
|
20250108,124000,68259572,830,830,830,830,0
|
|
20250108,123900,68259572,830,830,830,830,0
|
|
20250108,123800,68259572,830,830,830,830,0
|
|
20250108,123700,68259572,830,830,830,830,0
|
|
20250108,123600,68259572,830,830,830,830,60
|
|
20250108,123500,68209772,830,830,830,830,1067
|
|
20250108,123400,67324162,830,830,830,830,0
|
|
20250108,123300,67324162,830,830,830,830,0
|
|
20250108,123200,67324162,830,830,830,830,0
|
|
20250108,123100,67324162,830,830,830,830,85
|
|
20250108,123000,67253612,823,823,823,823,0
|
|
20250108,122900,67253612,823,823,823,823,0
|
|
20250108,122800,67253612,823,823,823,823,993
|
|
20250108,122700,66436373,823,823,823,823,0
|
|
20250108,122600,66436373,823,823,823,823,0
|
|
20250108,122500,66436373,823,823,823,823,0
|
|
20250108,122400,66436373,823,823,823,823,0
|
|
20250108,122300,66436373,823,823,823,823,1
|
|
20250108,122200,66435550,823,823,823,823,10735
|
|
20250108,122100,57600645,823,823,823,823,10
|
|
20250108,122000,57592415,823,823,823,823,62
|
|
20250108,121900,57541389,823,823,823,823,3130
|
|
20250108,121800,54965399,823,823,823,823,0
|
|
20250108,121700,54965399,823,823,823,823,0
|
|
20250108,121600,54965399,823,828,828,823,20100
|
|
20250108,121500,38380290,828,828,828,828,0
|
|
20250108,121400,38380290,828,828,828,828,2
|
|
20250108,121300,38378634,826,826,826,826,0
|
|
20250108,121200,38378634,826,826,826,826,0
|
|
20250108,121100,38378634,826,826,826,826,0
|
|
20250108,121000,38378634,826,826,826,826,0
|
|
20250108,120900,38378634,826,826,826,826,0
|
|
20250108,120800,38378634,826,826,826,826,0
|
|
20250108,120700,38378634,826,826,826,826,0
|
|
20250108,120600,38378634,826,826,826,826,0
|
|
20250108,120500,38378634,826,831,831,826,1193
|
|
20250108,120400,37390949,831,831,831,831,3
|
|
20250108,120300,37388456,831,831,831,831,0
|
|
20250108,120200,37388456,831,831,831,831,0
|
|
20250108,120100,37388456,831,831,831,831,0
|
|
20250108,120000,37388456,831,831,831,831,1
|
|
20250108,115900,37387625,831,831,831,831,0
|
|
20250108,115800,37387625,831,831,831,831,0
|
|
20250108,115700,37387625,831,831,831,831,0
|
|
20250108,115600,37387625,831,831,831,831,0
|
|
20250108,115500,37387625,831,831,831,831,0
|
|
20250108,115400,37387625,831,831,831,831,0
|
|
20250108,115300,37387625,831,831,831,831,0
|
|
20250108,115200,37387625,831,831,831,831,0
|
|
20250108,115100,37387625,831,831,831,831,0
|
|
20250108,115000,37387625,831,831,831,831,0
|
|
20250108,114900,37387625,831,831,831,831,0
|
|
20250108,114800,37387625,831,831,831,831,0
|
|
20250108,114700,37387625,831,831,831,831,4
|
|
20250108,114600,37384301,831,831,831,831,0
|
|
20250108,114500,37384301,831,831,831,831,0
|
|
20250108,114400,37384301,831,831,831,831,1000
|
|
20250108,114300,36553301,831,831,831,831,700
|
|
20250108,114200,35971601,831,831,831,831,0
|
|
20250108,114100,35971601,831,831,831,831,0
|
|
20250108,114000,35971601,831,831,831,831,0
|
|
20250108,113900,35971601,831,831,831,831,0
|
|
20250108,113800,35971601,831,831,831,831,0
|
|
20250108,113700,35971601,831,831,831,831,0
|
|
20250108,113600,35971601,831,831,831,831,0
|
|
20250108,113500,35971601,831,831,831,831,0
|
|
20250108,113400,35971601,831,831,831,831,0
|
|
20250108,113300,35971601,831,831,831,831,0
|
|
20250108,113200,35971601,831,831,831,831,1646
|
|
20250108,113100,34603775,831,831,831,831,0
|
|
20250108,113000,34603775,831,831,831,831,0
|
|
20250108,112900,34603775,831,831,831,831,0
|
|
20250108,112800,34603775,831,831,831,831,100
|
|
20250108,112700,34520675,827,827,827,827,0
|
|
20250108,112600,34520675,827,827,827,827,0
|
|
20250108,112500,34520675,827,827,827,827,0
|
|
20250108,112400,34520675,827,830,830,827,1127
|
|
20250108,112300,33587679,831,831,831,831,0
|
|
20250108,112200,33587679,831,831,831,831,0
|
|
20250108,112100,33587679,831,831,831,831,0
|
|
20250108,112000,33587679,831,831,831,831,0
|
|
20250108,111900,33587679,831,830,831,830,35
|
|
20250108,111800,33558599,831,831,831,831,40
|
|
20250108,111700,33525359,831,831,831,831,0
|
|
20250108,111600,33525359,831,831,831,831,0
|
|
20250108,111500,33525359,831,831,831,831,1
|
|
20250108,111400,33524528,831,831,831,831,0
|
|
20250108,111300,33524528,831,831,831,831,0
|
|
20250108,111200,33524528,831,831,831,831,0
|
|
20250108,111100,33524528,831,831,831,831,0
|
|
20250108,111000,33524528,831,831,831,831,0
|
|
20250108,110900,33524528,831,831,831,831,0
|
|
20250108,110800,33524528,831,831,831,831,6
|
|
20250108,110700,33519542,830,830,830,830,175
|
|
20250108,110600,33374292,830,830,830,830,0
|
|
20250108,110500,33374292,830,830,830,830,0
|
|
20250108,110400,33374292,830,830,830,830,482
|
|
20250108,110300,32974232,831,831,831,831,1
|
|
20250108,110200,32973401,830,830,830,830,12
|
|
20250108,110100,32963441,830,830,830,830,1
|
|
20250108,110000,32962611,827,827,827,827,0
|
|
20250108,105900,32962611,827,827,827,827,0
|
|
20250108,105800,32962611,827,830,830,827,2000
|
|
20250108,105700,31306486,830,830,830,830,0
|
|
20250108,105600,31306486,830,830,830,830,1
|
|
20250108,105500,31305656,831,831,831,831,0
|
|
20250108,105400,31305656,831,831,831,831,0
|
|
20250108,105300,31305656,831,831,831,831,0
|
|
20250108,105200,31305656,831,831,831,831,0
|
|
20250108,105100,31305656,831,831,831,831,20
|
|
20250108,105000,31289036,830,830,830,830,0
|
|
20250108,104900,31289036,830,830,830,830,0
|
|
20250108,104800,31289036,830,830,830,830,708
|
|
20250108,104700,30701396,830,831,831,830,1172
|
|
20250108,104600,29727571,831,831,831,831,0
|
|
20250108,104500,29727571,831,831,831,831,0
|
|
20250108,104400,29727571,831,831,831,831,0
|
|
20250108,104300,29727571,831,831,831,831,0
|
|
20250108,104200,29727571,831,831,831,831,221
|
|
20250108,104100,29543920,835,835,835,835,0
|
|
20250108,104000,29543920,835,835,835,835,0
|
|
20250108,103900,29543920,835,835,835,835,0
|
|
20250108,103800,29543920,835,835,835,835,0
|
|
20250108,103700,29543920,835,835,835,835,0
|
|
20250108,103600,29543920,835,835,835,835,0
|
|
20250108,103500,29543920,835,835,835,835,15
|
|
20250108,103400,29531395,834,834,834,834,0
|
|
20250108,103300,29531395,834,834,834,834,0
|
|
20250108,103200,29531395,834,834,834,834,0
|
|
20250108,103100,29531395,834,834,834,834,300
|
|
20250108,103000,29281195,834,834,834,834,0
|
|
20250108,102900,29281195,834,834,834,834,2
|
|
20250108,102800,29279527,834,834,834,834,0
|
|
20250108,102700,29279527,834,834,834,834,0
|
|
20250108,102600,29279527,834,834,834,834,0
|
|
20250108,102500,29279527,834,834,834,834,0
|
|
20250108,102400,29279527,834,834,834,834,0
|
|
20250108,102300,29279527,834,834,834,834,0
|
|
20250108,102200,29279527,834,833,834,833,2
|
|
20250108,102100,29277860,833,833,833,833,0
|
|
20250108,102000,29277860,833,833,833,833,0
|
|
20250108,101900,29277860,833,833,833,833,0
|
|
20250108,101800,29277860,833,833,833,833,0
|
|
20250108,101700,29277860,833,833,833,833,0
|
|
20250108,101600,29277860,833,833,833,833,0
|
|
20250108,101500,29277860,833,833,833,833,0
|
|
20250108,101400,29277860,833,833,833,833,0
|
|
20250108,101300,29277860,833,833,833,833,0
|
|
20250108,101200,29277860,833,833,833,833,0
|
|
20250108,101100,29277860,833,833,833,833,0
|
|
20250108,101000,29277860,833,833,833,833,0
|
|
20250108,100900,29277860,833,833,833,833,0
|
|
20250108,100800,29277860,833,833,833,833,0
|
|
20250108,100700,29277860,833,833,833,833,1
|
|
20250108,100600,29277027,829,829,829,829,1000
|
|
20250108,100500,28448027,829,829,829,829,0
|
|
20250108,100400,28448027,829,829,829,829,0
|
|
20250108,100300,28448027,829,829,829,829,0
|
|
20250108,100200,28448027,829,829,829,829,178
|
|
20250108,100100,28300465,829,829,829,829,0
|
|
20250108,100000,28300465,829,829,829,829,0
|
|
20250108,095900,28300465,829,829,829,829,7
|
|
20250108,095800,28294662,825,830,830,825,1999
|
|
20250108,095700,26640336,836,830,836,830,3030
|
|
20250108,095600,24114732,830,832,832,830,327
|
|
20250108,095500,23843027,833,833,833,833,1250
|
|
20250108,095400,22801777,833,833,833,833,0
|
|
20250108,095300,22801777,833,833,833,833,2
|
|
20250108,095200,22800111,834,834,834,834,0
|
|
20250108,095100,22800111,834,834,834,834,0
|
|
20250108,095000,22800111,834,834,834,834,0
|
|
20250108,094900,22800111,834,834,834,834,0
|
|
20250108,094800,22800111,834,834,834,834,0
|
|
20250108,094700,22800111,834,834,834,834,0
|
|
20250108,094600,22800111,834,834,834,834,0
|
|
20250108,094500,22800111,834,834,834,834,7
|
|
20250108,094400,22794273,834,834,834,834,4
|
|
20250108,094300,22790937,834,832,834,832,115
|
|
20250108,094200,22695247,832,832,832,832,2
|
|
20250108,094100,22693583,831,831,831,831,200
|
|
20250108,094000,22527383,832,832,832,832,0
|
|
20250108,093900,22527383,832,832,832,832,0
|
|
20250108,093800,22527383,832,832,832,832,0
|
|
20250108,093700,22527383,832,832,832,832,1
|
|
20250108,093600,22526551,831,831,831,831,200
|
|
20250108,093500,22360351,831,830,831,830,296
|
|
20250108,093400,22114670,830,830,830,830,5
|
|
20250108,093300,22110520,830,829,830,829,285
|
|
20250108,093200,21874090,829,829,829,829,70
|
|
20250108,093100,21816060,830,830,830,830,0
|
|
20250108,093000,21816060,830,830,830,830,75
|
|
20250108,092900,21753810,834,834,834,834,0
|
|
20250108,092800,21753810,834,834,834,834,0
|
|
20250108,092700,21753810,834,834,834,834,2
|
|
20250108,092600,21752142,820,827,827,820,7466
|
|
20250108,092500,15605998,835,835,835,835,0
|
|
20250108,092400,15605998,835,835,835,835,2
|
|
20250108,092300,15604328,825,826,826,825,2087
|
|
20250108,092200,13882414,827,827,827,827,0
|
|
20250108,092100,13882414,827,827,827,827,0
|
|
20250108,092000,13882414,827,835,835,827,3009
|
|
20250108,091900,11389750,835,835,835,835,1
|
|
20250108,091800,11388915,827,827,827,827,0
|
|
20250108,091700,11388915,827,829,829,827,1999
|
|
20250108,091600,9734288,826,835,835,826,3000
|
|
20250108,091500,7250793,840,840,840,840,0
|
|
20250108,091400,7250793,840,840,840,840,1
|
|
20250108,091300,7249953,831,833,833,831,3000
|
|
20250108,091200,4756091,840,840,840,840,1
|
|
20250108,091100,4755251,832,832,832,832,0
|
|
20250108,091000,4755251,832,832,832,832,0
|
|
20250108,090900,4755251,832,834,834,832,1547
|
|
20250108,090800,3467135,832,832,832,832,0
|
|
20250108,090700,3467135,832,832,832,832,0
|
|
20250108,090600,3467135,832,832,832,832,0
|
|
20250108,090500,3467135,832,832,832,832,0
|
|
20250108,090400,3467135,832,832,832,832,0
|
|
20250108,090300,3467135,832,834,834,832,1451
|
|
20250108,090200,2258355,835,835,835,835,0
|
|
20250108,090100,2258355,835,836,836,835,683
|
|
20250108,090000,1687392,837,837,837,837,2016
|