536 lines
23 KiB
CSV
536 lines
23 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,185300,53049282,653,653,653,653,1301
|
|
20250102,185200,53049282,653,653,653,653,0
|
|
20250102,185100,53049282,653,653,653,653,0
|
|
20250102,185000,53049282,653,653,653,653,0
|
|
20250102,184900,53049282,653,653,653,653,0
|
|
20250102,184800,53049282,653,653,653,653,0
|
|
20250102,184700,53049282,653,653,653,653,0
|
|
20250102,184600,53049282,653,653,653,653,0
|
|
20250102,184500,53049282,653,653,653,653,0
|
|
20250102,184400,53049282,653,653,653,653,0
|
|
20250102,184300,53049282,653,653,653,653,0
|
|
20250102,184200,53049282,653,653,653,653,0
|
|
20250102,184100,53049282,653,653,653,653,0
|
|
20250102,184000,53049282,653,653,653,653,0
|
|
20250102,183900,53049282,653,653,653,653,0
|
|
20250102,183800,53049282,653,653,653,653,0
|
|
20250102,183700,53049282,653,653,653,653,0
|
|
20250102,183600,53049282,653,653,653,653,0
|
|
20250102,183500,53049282,653,653,653,653,0
|
|
20250102,183400,53049282,653,653,653,653,0
|
|
20250102,183300,53049282,653,653,653,653,0
|
|
20250102,183200,53049282,653,653,653,653,0
|
|
20250102,183100,53049282,653,653,653,653,0
|
|
20250102,183000,53049282,653,653,653,653,0
|
|
20250102,182900,53049282,653,653,653,653,0
|
|
20250102,182800,53049282,653,653,653,653,0
|
|
20250102,182700,53049282,653,653,653,653,0
|
|
20250102,182600,53049282,653,653,653,653,0
|
|
20250102,182500,53049282,653,653,653,653,0
|
|
20250102,182400,53049282,653,653,653,653,0
|
|
20250102,182300,53049282,653,653,653,653,1301
|
|
20250102,182200,53049282,653,653,653,653,0
|
|
20250102,182100,53049282,653,653,653,653,0
|
|
20250102,182000,53049282,653,653,653,653,0
|
|
20250102,181900,53049282,653,653,653,653,0
|
|
20250102,181800,53049282,653,653,653,653,0
|
|
20250102,181700,53049282,653,653,653,653,0
|
|
20250102,181600,53049282,653,653,653,653,0
|
|
20250102,181500,53049282,653,653,653,653,0
|
|
20250102,181400,53049282,653,653,653,653,0
|
|
20250102,181300,53049282,653,653,653,653,0
|
|
20250102,181200,53049282,653,653,653,653,0
|
|
20250102,181100,53049282,653,653,653,653,0
|
|
20250102,181000,53049282,653,653,653,653,0
|
|
20250102,180900,53049282,653,653,653,653,0
|
|
20250102,180800,53049282,653,653,653,653,0
|
|
20250102,180700,53049282,653,653,653,653,0
|
|
20250102,180600,53049282,653,653,653,653,0
|
|
20250102,180500,53049282,653,653,653,653,0
|
|
20250102,180400,53049282,653,653,653,653,0
|
|
20250102,180300,53049282,653,653,653,653,0
|
|
20250102,180200,53049282,653,653,653,653,0
|
|
20250102,180100,53049282,653,653,653,653,0
|
|
20250102,180000,53049282,653,653,653,653,0
|
|
20250102,175900,53049282,653,653,653,653,0
|
|
20250102,175800,53049282,653,653,653,653,0
|
|
20250102,175700,53049282,653,653,653,653,0
|
|
20250102,175600,53049282,653,653,653,653,0
|
|
20250102,175500,53049282,653,653,653,653,0
|
|
20250102,175400,53049282,653,653,653,653,0
|
|
20250102,175300,53049282,653,653,653,653,1301
|
|
20250102,175200,53049282,653,653,653,653,0
|
|
20250102,175100,53049282,653,653,653,653,0
|
|
20250102,175000,53049282,653,653,653,653,0
|
|
20250102,174900,53049282,653,653,653,653,0
|
|
20250102,174800,53049282,653,653,653,653,0
|
|
20250102,174700,53049282,653,653,653,653,0
|
|
20250102,174600,53049282,653,653,653,653,0
|
|
20250102,174500,53049282,653,653,653,653,0
|
|
20250102,174400,53049282,653,653,653,653,0
|
|
20250102,174300,53049282,653,653,653,653,0
|
|
20250102,174200,53049282,653,653,653,653,0
|
|
20250102,174100,53049282,653,653,653,653,0
|
|
20250102,174000,53049282,653,653,653,653,0
|
|
20250102,173900,53049282,653,653,653,653,0
|
|
20250102,173800,53049282,653,653,653,653,0
|
|
20250102,173700,53049282,653,653,653,653,0
|
|
20250102,173600,53049282,653,653,653,653,0
|
|
20250102,173500,53049282,653,653,653,653,0
|
|
20250102,173400,53049282,653,653,653,653,0
|
|
20250102,173300,53049282,653,653,653,653,0
|
|
20250102,173200,53049282,653,653,653,653,0
|
|
20250102,173100,53049282,653,653,653,653,0
|
|
20250102,173000,53049282,653,653,653,653,0
|
|
20250102,172900,53049282,653,653,653,653,0
|
|
20250102,172800,53049282,653,653,653,653,0
|
|
20250102,172700,53049282,653,653,653,653,0
|
|
20250102,172600,53049282,653,653,653,653,0
|
|
20250102,172500,53049282,653,653,653,653,0
|
|
20250102,172400,53049282,653,653,653,653,0
|
|
20250102,172300,53049282,653,653,653,653,1301
|
|
20250102,172200,53049282,653,653,653,653,0
|
|
20250102,172100,53049282,653,653,653,653,0
|
|
20250102,172000,53049282,653,653,653,653,0
|
|
20250102,171900,53049282,653,653,653,653,0
|
|
20250102,171800,53049282,653,653,653,653,0
|
|
20250102,171700,53049282,653,653,653,653,0
|
|
20250102,171600,53049282,653,653,653,653,0
|
|
20250102,171500,53049282,653,653,653,653,0
|
|
20250102,171400,53049282,653,653,653,653,0
|
|
20250102,171300,53049282,653,653,653,653,0
|
|
20250102,171200,53049282,653,653,653,653,0
|
|
20250102,171100,53049282,653,653,653,653,0
|
|
20250102,171000,53049282,653,653,653,653,0
|
|
20250102,170900,53049282,653,653,653,653,0
|
|
20250102,170800,53049282,653,653,653,653,0
|
|
20250102,170700,53049282,653,653,653,653,0
|
|
20250102,170600,53049282,653,653,653,653,0
|
|
20250102,170500,53049282,653,653,653,653,0
|
|
20250102,170400,53049282,653,653,653,653,0
|
|
20250102,170300,53049282,653,653,653,653,0
|
|
20250102,170200,53049282,653,653,653,653,0
|
|
20250102,170100,53049282,653,653,653,653,0
|
|
20250102,170000,53049282,653,653,653,653,0
|
|
20250102,165900,53049282,653,653,653,653,0
|
|
20250102,165800,53049282,653,653,653,653,0
|
|
20250102,165700,53049282,653,653,653,653,0
|
|
20250102,165600,53049282,653,653,653,653,0
|
|
20250102,165500,53049282,653,653,653,653,0
|
|
20250102,165400,53049282,653,653,653,653,0
|
|
20250102,165300,53049282,653,653,653,653,1301
|
|
20250102,165200,53049282,653,653,653,653,0
|
|
20250102,165100,53049282,653,653,653,653,0
|
|
20250102,165000,53049282,653,653,653,653,0
|
|
20250102,164900,53049282,653,653,653,653,0
|
|
20250102,164800,53049282,653,653,653,653,0
|
|
20250102,164700,53049282,653,653,653,653,0
|
|
20250102,164600,53049282,653,653,653,653,0
|
|
20250102,164500,53049282,653,653,653,653,0
|
|
20250102,164400,53049282,653,653,653,653,0
|
|
20250102,164300,53049282,653,653,653,653,0
|
|
20250102,164200,53049282,653,653,653,653,0
|
|
20250102,164100,53049282,653,653,653,653,0
|
|
20250102,164000,53049282,653,653,653,653,0
|
|
20250102,163900,53049282,653,653,653,653,0
|
|
20250102,163800,53049282,653,653,653,653,0
|
|
20250102,163700,53049282,653,653,653,653,0
|
|
20250102,163600,53049282,653,653,653,653,0
|
|
20250102,163500,53049282,653,653,653,653,0
|
|
20250102,163400,53049282,653,653,653,653,0
|
|
20250102,163300,53049282,653,653,653,653,0
|
|
20250102,163200,53049282,653,653,653,653,0
|
|
20250102,163100,53049282,653,653,653,653,0
|
|
20250102,163000,53049282,653,653,653,653,0
|
|
20250102,162900,53049282,653,653,653,653,0
|
|
20250102,162800,53049282,653,653,653,653,0
|
|
20250102,162700,53049282,653,653,653,653,0
|
|
20250102,162600,53049282,653,653,653,653,0
|
|
20250102,162500,53049282,653,653,653,653,0
|
|
20250102,162400,53049282,653,653,653,653,0
|
|
20250102,162300,53049282,653,653,653,653,1301
|
|
20250102,162200,53049282,653,653,653,653,0
|
|
20250102,162100,53049282,653,653,653,653,0
|
|
20250102,162000,53049282,653,653,653,653,0
|
|
20250102,161900,53049282,653,653,653,653,0
|
|
20250102,161800,53049282,653,653,653,653,0
|
|
20250102,161700,53049282,653,653,653,653,0
|
|
20250102,161600,53049282,653,653,653,653,0
|
|
20250102,161500,53049282,653,653,653,653,0
|
|
20250102,161400,53049282,653,653,653,653,0
|
|
20250102,161300,53049282,653,653,653,653,0
|
|
20250102,161200,53049282,653,653,653,653,0
|
|
20250102,161100,53049282,653,653,653,653,0
|
|
20250102,161000,53049282,653,653,653,653,0
|
|
20250102,160900,53049282,653,653,653,653,0
|
|
20250102,160800,53049282,653,653,653,653,0
|
|
20250102,160700,53049282,653,653,653,653,0
|
|
20250102,160600,53049282,653,653,653,653,0
|
|
20250102,160500,53049282,653,653,653,653,0
|
|
20250102,160400,53049282,653,653,653,653,0
|
|
20250102,160300,53049282,653,653,653,653,0
|
|
20250102,160200,53049282,653,653,653,653,0
|
|
20250102,160100,53049282,653,653,653,653,0
|
|
20250102,160000,53049282,653,653,653,653,0
|
|
20250102,155900,53049282,653,653,653,653,0
|
|
20250102,155800,53049282,653,653,653,653,0
|
|
20250102,155700,53049282,653,653,653,653,0
|
|
20250102,155600,53049282,653,653,653,653,0
|
|
20250102,155500,53049282,653,653,653,653,0
|
|
20250102,155400,53049282,653,653,653,653,0
|
|
20250102,155300,53049282,653,653,653,653,1301
|
|
20250102,155200,53049282,653,653,653,653,0
|
|
20250102,155100,53049282,653,653,653,653,0
|
|
20250102,155000,53049282,653,653,653,653,0
|
|
20250102,154900,53049282,653,653,653,653,0
|
|
20250102,154800,53049282,653,653,653,653,0
|
|
20250102,154700,53049282,653,653,653,653,0
|
|
20250102,154600,53049282,653,653,653,653,0
|
|
20250102,154500,53049282,653,653,653,653,0
|
|
20250102,154400,53049282,653,653,653,653,0
|
|
20250102,154300,53049282,653,653,653,653,0
|
|
20250102,154200,53049282,653,653,653,653,0
|
|
20250102,154100,53049282,653,653,653,653,0
|
|
20250102,154000,53049282,653,653,653,653,0
|
|
20250102,153900,53049282,653,653,653,653,0
|
|
20250102,153800,53049282,653,653,653,653,0
|
|
20250102,153700,53049282,653,653,653,653,0
|
|
20250102,153600,53049282,653,653,653,653,0
|
|
20250102,153500,53049282,653,653,653,653,0
|
|
20250102,153400,53049282,653,653,653,653,0
|
|
20250102,153300,53049282,653,653,653,653,0
|
|
20250102,153200,53049282,653,653,653,653,0
|
|
20250102,153100,53049282,653,653,653,653,0
|
|
20250102,153000,53049282,653,653,653,653,1301
|
|
20250102,152900,52199729,653,653,653,653,0
|
|
20250102,152800,52199729,653,653,653,653,0
|
|
20250102,152700,52199729,653,653,653,653,0
|
|
20250102,152600,52199729,653,653,653,653,0
|
|
20250102,152500,52199729,653,653,653,653,0
|
|
20250102,152400,52199729,653,653,653,653,0
|
|
20250102,152300,52199729,653,653,653,653,0
|
|
20250102,152200,52199729,653,653,653,653,0
|
|
20250102,152100,52199729,653,653,653,653,0
|
|
20250102,152000,52199729,653,653,653,653,0
|
|
20250102,151900,52199729,653,653,653,653,0
|
|
20250102,151800,52199729,653,653,653,653,0
|
|
20250102,151700,52199729,653,653,653,653,0
|
|
20250102,151600,52199729,653,653,653,653,0
|
|
20250102,151500,52199729,653,653,653,653,0
|
|
20250102,151400,52199729,653,653,653,653,0
|
|
20250102,151300,52199729,653,653,653,653,0
|
|
20250102,151200,52199729,653,653,653,653,0
|
|
20250102,151100,52199729,653,653,653,653,0
|
|
20250102,151000,52199729,653,653,653,653,0
|
|
20250102,150900,52199729,653,653,653,653,0
|
|
20250102,150800,52199729,653,653,653,653,0
|
|
20250102,150700,52199729,653,653,653,653,2015
|
|
20250102,150600,50883934,653,653,653,653,72
|
|
20250102,150500,50836918,653,653,653,653,0
|
|
20250102,150400,50836918,653,653,653,653,0
|
|
20250102,150300,50836918,653,653,653,653,0
|
|
20250102,150200,50836918,653,653,653,653,0
|
|
20250102,150100,50836918,653,653,653,653,0
|
|
20250102,150000,50836918,653,653,653,653,0
|
|
20250102,145900,50836918,653,653,653,653,1231
|
|
20250102,145800,50033075,653,653,653,653,0
|
|
20250102,145700,50033075,653,653,653,653,0
|
|
20250102,145600,50033075,653,653,653,653,3
|
|
20250102,145500,50031116,647,647,647,647,0
|
|
20250102,145400,50031116,647,647,647,647,0
|
|
20250102,145300,50031116,647,647,647,647,0
|
|
20250102,145200,50031116,647,647,647,647,0
|
|
20250102,145100,50031116,647,647,647,647,0
|
|
20250102,145000,50031116,647,647,647,647,0
|
|
20250102,144900,50031116,647,647,647,647,0
|
|
20250102,144800,50031116,647,650,650,647,357
|
|
20250102,144700,49799573,650,650,650,650,1220
|
|
20250102,144600,49006573,653,653,653,653,0
|
|
20250102,144500,49006573,653,653,653,653,0
|
|
20250102,144400,49006573,653,653,653,653,0
|
|
20250102,144300,49006573,653,653,653,653,0
|
|
20250102,144200,49006573,653,653,653,653,0
|
|
20250102,144100,49006573,653,653,653,653,0
|
|
20250102,144000,49006573,653,653,653,653,0
|
|
20250102,143900,49006573,653,653,653,653,0
|
|
20250102,143800,49006573,653,653,653,653,0
|
|
20250102,143700,49006573,653,653,653,653,0
|
|
20250102,143600,49006573,653,653,653,653,30
|
|
20250102,143500,48986983,653,653,653,653,0
|
|
20250102,143400,48986983,653,653,653,653,0
|
|
20250102,143300,48986983,653,653,653,653,0
|
|
20250102,143200,48986983,653,653,653,653,1
|
|
20250102,143100,48986330,650,650,650,650,0
|
|
20250102,143000,48986330,650,650,650,650,72
|
|
20250102,142900,48939530,650,650,650,650,0
|
|
20250102,142800,48939530,650,650,650,650,1
|
|
20250102,142700,48938880,650,650,650,650,0
|
|
20250102,142600,48938880,650,650,650,650,0
|
|
20250102,142500,48938880,650,650,650,650,1
|
|
20250102,142400,48938230,653,653,653,653,0
|
|
20250102,142300,48938230,653,653,653,653,0
|
|
20250102,142200,48938230,653,653,653,653,0
|
|
20250102,142100,48938230,653,651,653,651,874
|
|
20250102,142000,48367666,650,650,650,650,0
|
|
20250102,141900,48367666,650,650,650,650,0
|
|
20250102,141800,48367666,650,650,650,650,0
|
|
20250102,141700,48367666,650,650,650,650,0
|
|
20250102,141600,48367666,650,650,650,650,0
|
|
20250102,141500,48367666,650,650,650,650,0
|
|
20250102,141400,48367666,650,650,650,650,0
|
|
20250102,141300,48367666,650,650,650,650,72
|
|
20250102,141200,48320866,650,650,650,650,0
|
|
20250102,141100,48320866,650,650,650,650,0
|
|
20250102,141000,48320866,650,650,650,650,20
|
|
20250102,140900,48307866,650,650,650,650,0
|
|
20250102,140800,48307866,650,650,650,650,0
|
|
20250102,140700,48307866,650,650,650,650,0
|
|
20250102,140600,48307866,650,650,650,650,0
|
|
20250102,140500,48307866,650,650,650,650,0
|
|
20250102,140400,48307866,650,650,650,650,82
|
|
20250102,140300,48254566,650,650,650,650,100
|
|
20250102,140200,48189566,650,650,650,650,0
|
|
20250102,140100,48189566,650,650,650,650,0
|
|
20250102,140000,48189566,650,650,650,650,0
|
|
20250102,135900,48189566,650,650,650,650,0
|
|
20250102,135800,48189566,650,650,650,650,0
|
|
20250102,135700,48189566,650,650,650,650,0
|
|
20250102,135600,48189566,650,650,650,650,0
|
|
20250102,135500,48189566,650,650,650,650,72
|
|
20250102,135400,48142766,650,650,650,650,0
|
|
20250102,135300,48142766,650,650,650,650,0
|
|
20250102,135200,48142766,650,650,650,650,0
|
|
20250102,135100,48142766,650,650,650,650,0
|
|
20250102,135000,48142766,650,650,650,650,0
|
|
20250102,134900,48142766,650,650,650,650,0
|
|
20250102,134800,48142766,650,651,651,650,400
|
|
20250102,134700,47882666,650,650,650,650,0
|
|
20250102,134600,47882666,650,650,650,650,72
|
|
20250102,134500,47835866,650,650,650,650,0
|
|
20250102,134400,47835866,650,650,650,650,0
|
|
20250102,134300,47835866,650,650,650,650,98
|
|
20250102,134200,47772166,651,651,651,651,0
|
|
20250102,134100,47772166,651,651,651,651,0
|
|
20250102,134000,47772166,651,651,651,651,0
|
|
20250102,133900,47772166,651,651,651,651,0
|
|
20250102,133800,47772166,651,651,651,651,0
|
|
20250102,133700,47772166,651,651,651,651,0
|
|
20250102,133600,47772166,651,651,651,651,0
|
|
20250102,133500,47772166,651,651,651,651,0
|
|
20250102,133400,47772166,651,651,651,651,0
|
|
20250102,133300,47772166,651,651,651,651,0
|
|
20250102,133200,47772166,651,651,651,651,0
|
|
20250102,133100,47772166,651,651,651,651,0
|
|
20250102,133000,47772166,651,651,651,651,0
|
|
20250102,132900,47772166,651,651,651,651,1
|
|
20250102,132800,47771515,650,650,650,650,72
|
|
20250102,132700,47724715,650,650,650,650,684
|
|
20250102,132600,47280115,650,650,650,650,0
|
|
20250102,132500,47280115,650,650,650,650,0
|
|
20250102,132400,47280115,650,650,650,650,0
|
|
20250102,132300,47280115,650,650,650,650,0
|
|
20250102,132200,47280115,650,651,651,650,380
|
|
20250102,132100,47033103,651,651,651,651,0
|
|
20250102,132000,47033103,651,651,651,651,0
|
|
20250102,131900,47033103,651,651,651,651,0
|
|
20250102,131800,47033103,651,651,651,651,0
|
|
20250102,131700,47033103,651,651,651,651,4
|
|
20250102,131600,47030499,650,650,650,650,0
|
|
20250102,131500,47030499,650,650,650,650,0
|
|
20250102,131400,47030499,650,650,650,650,61
|
|
20250102,131300,46990849,651,651,651,651,0
|
|
20250102,131200,46990849,651,651,651,651,100
|
|
20250102,131100,46925749,650,650,650,650,152
|
|
20250102,131000,46826949,652,652,652,652,2355
|
|
20250102,130900,45291489,652,652,652,652,1112
|
|
20250102,130800,44566465,652,652,652,652,0
|
|
20250102,130700,44566465,652,652,652,652,0
|
|
20250102,130600,44566465,652,652,652,652,0
|
|
20250102,130500,44566465,652,652,652,652,0
|
|
20250102,130400,44566465,652,652,652,652,0
|
|
20250102,130300,44566465,652,652,652,652,0
|
|
20250102,130200,44566465,652,652,652,652,72
|
|
20250102,130100,44519521,652,652,652,652,0
|
|
20250102,130000,44519521,652,652,652,652,0
|
|
20250102,125900,44519521,652,652,652,652,200
|
|
20250102,125800,44389121,652,652,652,652,0
|
|
20250102,125700,44389121,652,652,652,652,700
|
|
20250102,125600,43932721,652,652,652,652,279
|
|
20250102,125500,43750813,653,653,653,653,0
|
|
20250102,125400,43750813,653,653,653,653,0
|
|
20250102,125300,43750813,653,652,653,652,76
|
|
20250102,125200,43701257,652,652,652,652,0
|
|
20250102,125100,43701257,652,652,652,652,0
|
|
20250102,125000,43701257,652,652,652,652,0
|
|
20250102,124900,43701257,652,652,652,652,0
|
|
20250102,124800,43701257,652,652,652,652,0
|
|
20250102,124700,43701257,652,652,652,652,303
|
|
20250102,124600,43503701,654,654,654,654,0
|
|
20250102,124500,43503701,654,652,654,652,3505
|
|
20250102,124400,41218435,652,652,652,652,72
|
|
20250102,124300,41171491,652,652,652,652,0
|
|
20250102,124200,41171491,652,652,652,652,0
|
|
20250102,124100,41171491,652,652,652,652,0
|
|
20250102,124000,41171491,652,652,652,652,0
|
|
20250102,123900,41171491,652,652,652,652,0
|
|
20250102,123800,41171491,652,652,652,652,0
|
|
20250102,123700,41171491,652,652,652,652,0
|
|
20250102,123600,41171491,652,652,652,652,72
|
|
20250102,123500,41124547,652,652,652,652,0
|
|
20250102,123400,41124547,652,652,652,652,0
|
|
20250102,123300,41124547,652,652,652,652,0
|
|
20250102,123200,41124547,652,652,652,652,0
|
|
20250102,123100,41124547,652,652,652,652,0
|
|
20250102,123000,41124547,652,652,652,652,0
|
|
20250102,122900,41124547,652,652,652,652,0
|
|
20250102,122800,41124547,652,652,652,652,23
|
|
20250102,122700,41109551,654,654,654,654,23
|
|
20250102,122600,41094509,654,653,654,653,690
|
|
20250102,122500,40643450,652,652,652,652,732
|
|
20250102,122400,40166186,653,653,653,653,0
|
|
20250102,122300,40166186,653,653,653,653,0
|
|
20250102,122200,40166186,653,653,653,653,0
|
|
20250102,122100,40166186,653,653,653,653,1
|
|
20250102,122000,40165533,653,653,653,653,0
|
|
20250102,121900,40165533,653,653,653,653,200
|
|
20250102,121800,40034933,653,653,653,653,0
|
|
20250102,121700,40034933,653,652,653,652,497
|
|
20250102,121600,39710489,653,653,653,653,0
|
|
20250102,121500,39710489,653,653,653,653,0
|
|
20250102,121400,39710489,653,653,653,653,0
|
|
20250102,121300,39710489,653,653,653,653,0
|
|
20250102,121200,39710489,653,653,653,653,1
|
|
20250102,121100,39709836,653,652,653,652,154
|
|
20250102,121000,39609283,653,653,653,653,0
|
|
20250102,120900,39609283,653,653,653,653,0
|
|
20250102,120800,39609283,653,653,653,653,0
|
|
20250102,120700,39609283,653,653,653,653,0
|
|
20250102,120600,39609283,653,653,653,653,0
|
|
20250102,120500,39609283,653,653,653,653,100
|
|
20250102,120400,39543983,653,653,653,653,0
|
|
20250102,120300,39543983,653,653,653,653,1
|
|
20250102,120200,39543330,653,653,653,653,0
|
|
20250102,120100,39543330,653,653,653,653,0
|
|
20250102,120000,39543330,653,653,653,653,0
|
|
20250102,115900,39543330,653,653,653,653,0
|
|
20250102,115800,39543330,653,653,653,653,0
|
|
20250102,115700,39543330,653,653,653,653,0
|
|
20250102,115600,39543330,653,653,653,653,10
|
|
20250102,115500,39536800,653,653,653,653,0
|
|
20250102,115400,39536800,653,647,653,647,31
|
|
20250102,115300,39516737,654,654,654,654,0
|
|
20250102,115200,39516737,654,654,654,654,0
|
|
20250102,115100,39516737,654,654,654,654,0
|
|
20250102,115000,39516737,654,654,654,654,0
|
|
20250102,114900,39516737,654,654,654,654,0
|
|
20250102,114800,39516737,654,654,654,654,0
|
|
20250102,114700,39516737,654,654,654,654,0
|
|
20250102,114600,39516737,654,654,654,654,0
|
|
20250102,114500,39516737,654,654,654,654,0
|
|
20250102,114400,39516737,654,654,654,654,0
|
|
20250102,114300,39516737,654,654,654,654,0
|
|
20250102,114200,39516737,654,654,654,654,0
|
|
20250102,114100,39516737,654,653,654,653,1500
|
|
20250102,114000,38535763,655,655,655,655,0
|
|
20250102,113900,38535763,655,655,655,655,0
|
|
20250102,113800,38535763,655,647,655,647,106
|
|
20250102,113700,38467173,655,655,655,655,1
|
|
20250102,113600,38466518,648,648,648,648,0
|
|
20250102,113500,38466518,648,648,648,648,0
|
|
20250102,113400,38466518,648,648,648,648,72
|
|
20250102,113300,38419862,648,648,648,648,0
|
|
20250102,113200,38419862,648,648,648,648,0
|
|
20250102,113100,38419862,648,648,648,648,0
|
|
20250102,113000,38419862,648,648,648,648,0
|
|
20250102,112900,38419862,648,648,648,648,0
|
|
20250102,112800,38419862,648,649,649,648,206
|
|
20250102,112700,38286292,650,650,650,650,0
|
|
20250102,112600,38286292,650,650,650,650,0
|
|
20250102,112500,38286292,650,650,650,650,72
|
|
20250102,112400,38239492,650,650,650,650,0
|
|
20250102,112300,38239492,650,650,650,650,0
|
|
20250102,112200,38239492,650,652,652,650,524
|
|
20250102,112100,37898758,656,656,656,656,0
|
|
20250102,112000,37898758,656,656,656,656,0
|
|
20250102,111900,37898758,656,656,656,656,19
|
|
20250102,111800,37886294,653,653,653,653,0
|
|
20250102,111700,37886294,653,656,656,653,3657
|
|
20250102,111600,35490454,656,656,656,656,143
|
|
20250102,111500,35396646,656,656,656,656,1
|
|
20250102,111400,35395990,656,656,656,656,50
|
|
20250102,111300,35363190,656,656,656,656,200
|
|
20250102,111200,35231990,657,657,657,657,0
|
|
20250102,111100,35231990,657,657,657,657,0
|
|
20250102,111000,35231990,657,657,657,657,0
|
|
20250102,110900,35231990,657,657,657,657,0
|
|
20250102,110800,35231990,657,657,657,657,0
|
|
20250102,110700,35231990,657,657,657,657,0
|
|
20250102,110600,35231990,657,657,657,657,20
|
|
20250102,110500,35218850,657,657,657,657,0
|
|
20250102,110400,35218850,657,657,657,657,0
|
|
20250102,110300,35218850,657,657,657,657,0
|
|
20250102,110200,35218850,657,657,657,657,168
|
|
20250102,110100,35108474,657,657,657,657,0
|
|
20250102,110000,35108474,657,657,657,657,0
|
|
20250102,105900,35108474,657,656,657,656,135
|
|
20250102,105800,35019844,657,657,657,657,0
|
|
20250102,105700,35019844,657,657,657,657,0
|
|
20250102,105600,35019844,657,657,657,657,1
|
|
20250102,105500,35019187,658,658,658,658,0
|
|
20250102,105400,35019187,658,658,658,658,1
|
|
20250102,105300,35018529,658,658,658,658,56
|
|
20250102,105200,34981681,652,652,652,652,0
|
|
20250102,105100,34981681,652,652,652,652,10
|
|
20250102,105000,34975161,652,652,652,652,73
|
|
20250102,104900,34927565,652,652,652,652,119
|
|
20250102,104800,34849977,659,659,659,659,0
|
|
20250102,104700,34849977,659,659,659,659,0
|
|
20250102,104600,34849977,659,659,659,659,0
|
|
20250102,104500,34849977,659,658,659,658,570
|
|
20250102,104400,34474610,651,651,651,651,0
|
|
20250102,104300,34474610,651,651,651,651,0
|
|
20250102,104200,34474610,651,651,651,651,0
|
|
20250102,104100,34474610,651,651,651,651,500
|
|
20250102,104000,34149110,659,659,659,659,0
|
|
20250102,103900,34149110,659,658,659,658,757
|
|
20250102,103800,33650257,660,660,660,660,0
|
|
20250102,103700,33650257,660,654,660,654,13975
|
|
20250102,103600,24452053,655,655,655,655,0
|
|
20250102,103500,24452053,655,655,655,655,0
|
|
20250102,103400,24452053,655,652,655,652,2500
|
|
20250102,103300,22817678,650,650,650,650,0
|
|
20250102,103200,22817678,650,650,650,650,15173
|
|
20250102,103100,12955228,650,650,650,650,1128
|
|
20250102,103000,12222028,650,650,650,650,0
|
|
20250102,102900,12222028,650,650,650,650,1
|
|
20250102,102800,12221378,650,650,650,650,300
|
|
20250102,102700,12026378,649,649,649,649,0
|
|
20250102,102600,12026378,649,649,649,649,166
|
|
20250102,102500,11918644,649,649,649,649,185
|
|
20250102,102400,11798579,646,648,656,645,7042
|
|
20250102,102300,7218652,645,645,645,645,73
|
|
20250102,102200,7171567,645,643,645,643,1567
|
|
20250102,102100,6160860,643,643,643,643,200
|
|
20250102,102000,6032260,642,656,656,642,713
|
|
20250102,101900,5572414,639,639,639,639,0
|
|
20250102,101800,5572414,639,639,639,639,100
|
|
20250102,101700,5508514,639,639,639,639,0
|
|
20250102,101600,5508514,639,638,639,638,1757
|
|
20250102,101500,4386227,638,638,638,638,228
|
|
20250102,101400,4240763,638,638,638,638,0
|
|
20250102,101300,4240763,638,638,638,638,0
|
|
20250102,101200,4240763,638,638,638,638,1
|
|
20250102,101100,4240125,638,635,638,635,1912
|
|
20250102,101000,3020272,634,634,634,634,0
|
|
20250102,100900,3020272,634,634,634,634,0
|
|
20250102,100800,3020272,634,634,634,634,0
|
|
20250102,100700,3020272,634,634,634,634,0
|
|
20250102,100600,3020272,634,634,634,634,73
|
|
20250102,100500,2973990,634,638,638,634,1635
|
|
20250102,100400,1931132,638,638,638,638,1771
|
|
20250102,100300,801234,638,634,638,634,24
|
|
20250102,100200,785970,639,639,639,639,0
|
|
20250102,100100,785970,639,639,639,639,0
|
|
20250102,100000,785970,639,639,639,639,1230
|