649 lines
27 KiB
CSV
649 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,194600,48168251,537,537,537,537,570
|
|
20250108,194500,48168251,537,537,537,537,0
|
|
20250108,194400,48168251,537,537,537,537,0
|
|
20250108,194300,48168251,537,537,537,537,0
|
|
20250108,194200,48168251,537,537,537,537,0
|
|
20250108,194100,48168251,537,537,537,537,0
|
|
20250108,194000,48168251,537,537,537,537,0
|
|
20250108,193900,48168251,537,537,537,537,0
|
|
20250108,193800,48168251,537,537,537,537,0
|
|
20250108,193700,48168251,537,537,537,537,0
|
|
20250108,193600,48168251,537,537,537,537,0
|
|
20250108,193500,48168251,537,537,537,537,0
|
|
20250108,193400,48168251,537,537,537,537,0
|
|
20250108,193300,48168251,537,537,537,537,0
|
|
20250108,193200,48168251,537,537,537,537,0
|
|
20250108,193100,48168251,537,537,537,537,0
|
|
20250108,193000,48168251,537,537,537,537,0
|
|
20250108,192900,48168251,537,537,537,537,0
|
|
20250108,192800,48168251,537,537,537,537,0
|
|
20250108,192700,48168251,537,537,537,537,0
|
|
20250108,192600,48168251,537,537,537,537,0
|
|
20250108,192500,48168251,537,537,537,537,0
|
|
20250108,192400,48168251,537,537,537,537,0
|
|
20250108,192300,48168251,537,537,537,537,0
|
|
20250108,192200,48168251,537,537,537,537,0
|
|
20250108,192100,48168251,537,537,537,537,0
|
|
20250108,192000,48168251,537,537,537,537,0
|
|
20250108,191900,48168251,537,537,537,537,0
|
|
20250108,191800,48168251,537,537,537,537,0
|
|
20250108,191700,48168251,537,537,537,537,0
|
|
20250108,191600,48168251,537,537,537,537,570
|
|
20250108,191500,48168251,537,537,537,537,0
|
|
20250108,191400,48168251,537,537,537,537,0
|
|
20250108,191300,48168251,537,537,537,537,0
|
|
20250108,191200,48168251,537,537,537,537,0
|
|
20250108,191100,48168251,537,537,537,537,0
|
|
20250108,191000,48168251,537,537,537,537,0
|
|
20250108,190900,48168251,537,537,537,537,0
|
|
20250108,190800,48168251,537,537,537,537,0
|
|
20250108,190700,48168251,537,537,537,537,0
|
|
20250108,190600,48168251,537,537,537,537,0
|
|
20250108,190500,48168251,537,537,537,537,0
|
|
20250108,190400,48168251,537,537,537,537,0
|
|
20250108,190300,48168251,537,537,537,537,0
|
|
20250108,190200,48168251,537,537,537,537,0
|
|
20250108,190100,48168251,537,537,537,537,0
|
|
20250108,190000,48168251,537,537,537,537,0
|
|
20250108,185900,48168251,537,537,537,537,0
|
|
20250108,185800,48168251,537,537,537,537,0
|
|
20250108,185700,48168251,537,537,537,537,0
|
|
20250108,185600,48168251,537,537,537,537,0
|
|
20250108,185500,48168251,537,537,537,537,0
|
|
20250108,185400,48168251,537,537,537,537,0
|
|
20250108,185300,48168251,537,537,537,537,0
|
|
20250108,185200,48168251,537,537,537,537,0
|
|
20250108,185100,48168251,537,537,537,537,0
|
|
20250108,185000,48168251,537,537,537,537,0
|
|
20250108,184900,48168251,537,537,537,537,0
|
|
20250108,184800,48168251,537,537,537,537,0
|
|
20250108,184700,48168251,537,537,537,537,0
|
|
20250108,184600,48168251,537,537,537,537,570
|
|
20250108,184500,48168251,537,537,537,537,0
|
|
20250108,184400,48168251,537,537,537,537,0
|
|
20250108,184300,48168251,537,537,537,537,0
|
|
20250108,184200,48168251,537,537,537,537,0
|
|
20250108,184100,48168251,537,537,537,537,0
|
|
20250108,184000,48168251,537,537,537,537,0
|
|
20250108,183900,48168251,537,537,537,537,0
|
|
20250108,183800,48168251,537,537,537,537,0
|
|
20250108,183700,48168251,537,537,537,537,0
|
|
20250108,183600,48168251,537,537,537,537,0
|
|
20250108,183500,48168251,537,537,537,537,0
|
|
20250108,183400,48168251,537,537,537,537,0
|
|
20250108,183300,48168251,537,537,537,537,0
|
|
20250108,183200,48168251,537,537,537,537,0
|
|
20250108,183100,48168251,537,537,537,537,0
|
|
20250108,183000,48168251,537,537,537,537,0
|
|
20250108,182900,48168251,537,537,537,537,0
|
|
20250108,182800,48168251,537,537,537,537,0
|
|
20250108,182700,48168251,537,537,537,537,0
|
|
20250108,182600,48168251,537,537,537,537,0
|
|
20250108,182500,48168251,537,537,537,537,0
|
|
20250108,182400,48168251,537,537,537,537,0
|
|
20250108,182300,48168251,537,537,537,537,0
|
|
20250108,182200,48168251,537,537,537,537,0
|
|
20250108,182100,48168251,537,537,537,537,0
|
|
20250108,182000,48168251,537,537,537,537,0
|
|
20250108,181900,48168251,537,537,537,537,0
|
|
20250108,181800,48168251,537,537,537,537,0
|
|
20250108,181700,48168251,537,537,537,537,0
|
|
20250108,181600,48168251,537,537,537,537,570
|
|
20250108,181500,48168251,537,537,537,537,0
|
|
20250108,181400,48168251,537,537,537,537,0
|
|
20250108,181300,48168251,537,537,537,537,0
|
|
20250108,181200,48168251,537,537,537,537,0
|
|
20250108,181100,48168251,537,537,537,537,0
|
|
20250108,181000,48168251,537,537,537,537,0
|
|
20250108,180900,48168251,537,537,537,537,0
|
|
20250108,180800,48168251,537,537,537,537,0
|
|
20250108,180700,48168251,537,537,537,537,0
|
|
20250108,180600,48168251,537,537,537,537,0
|
|
20250108,180500,48168251,537,537,537,537,0
|
|
20250108,180400,48168251,537,537,537,537,0
|
|
20250108,180300,48168251,537,537,537,537,0
|
|
20250108,180200,48168251,537,537,537,537,0
|
|
20250108,180100,48168251,537,537,537,537,0
|
|
20250108,180000,48168251,537,537,537,537,0
|
|
20250108,175900,48168251,537,537,537,537,0
|
|
20250108,175800,48168251,537,537,537,537,0
|
|
20250108,175700,48168251,537,537,537,537,0
|
|
20250108,175600,48168251,537,537,537,537,0
|
|
20250108,175500,48168251,537,537,537,537,0
|
|
20250108,175400,48168251,537,537,537,537,0
|
|
20250108,175300,48168251,537,537,537,537,0
|
|
20250108,175200,48168251,537,537,537,537,0
|
|
20250108,175100,48168251,537,537,537,537,0
|
|
20250108,175000,48168251,537,537,537,537,0
|
|
20250108,174900,48168251,537,537,537,537,0
|
|
20250108,174800,48168251,537,537,537,537,0
|
|
20250108,174700,48168251,537,537,537,537,0
|
|
20250108,174600,48168251,537,537,537,537,570
|
|
20250108,174500,48168251,537,537,537,537,0
|
|
20250108,174400,48168251,537,537,537,537,0
|
|
20250108,174300,48168251,537,537,537,537,0
|
|
20250108,174200,48168251,537,537,537,537,0
|
|
20250108,174100,48168251,537,537,537,537,0
|
|
20250108,174000,48168251,537,537,537,537,0
|
|
20250108,173900,48168251,537,537,537,537,0
|
|
20250108,173800,48168251,537,537,537,537,0
|
|
20250108,173700,48168251,537,537,537,537,0
|
|
20250108,173600,48168251,537,537,537,537,0
|
|
20250108,173500,48168251,537,537,537,537,0
|
|
20250108,173400,48168251,537,537,537,537,0
|
|
20250108,173300,48168251,537,537,537,537,0
|
|
20250108,173200,48168251,537,537,537,537,0
|
|
20250108,173100,48168251,537,537,537,537,0
|
|
20250108,173000,48168251,537,537,537,537,0
|
|
20250108,172900,48168251,537,537,537,537,0
|
|
20250108,172800,48168251,537,537,537,537,0
|
|
20250108,172700,48168251,537,537,537,537,0
|
|
20250108,172600,48168251,537,537,537,537,0
|
|
20250108,172500,48168251,537,537,537,537,0
|
|
20250108,172400,48168251,537,537,537,537,0
|
|
20250108,172300,48168251,537,537,537,537,0
|
|
20250108,172200,48168251,537,537,537,537,0
|
|
20250108,172100,48168251,537,537,537,537,0
|
|
20250108,172000,48168251,537,537,537,537,0
|
|
20250108,171900,48168251,537,537,537,537,0
|
|
20250108,171800,48168251,537,537,537,537,0
|
|
20250108,171700,48168251,537,537,537,537,0
|
|
20250108,171600,48168251,537,537,537,537,570
|
|
20250108,171500,48168251,537,537,537,537,0
|
|
20250108,171400,48168251,537,537,537,537,0
|
|
20250108,171300,48168251,537,537,537,537,0
|
|
20250108,171200,48168251,537,537,537,537,0
|
|
20250108,171100,48168251,537,537,537,537,0
|
|
20250108,171000,48168251,537,537,537,537,0
|
|
20250108,170900,48168251,537,537,537,537,0
|
|
20250108,170800,48168251,537,537,537,537,0
|
|
20250108,170700,48168251,537,537,537,537,0
|
|
20250108,170600,48168251,537,537,537,537,0
|
|
20250108,170500,48168251,537,537,537,537,0
|
|
20250108,170400,48168251,537,537,537,537,0
|
|
20250108,170300,48168251,537,537,537,537,0
|
|
20250108,170200,48168251,537,537,537,537,0
|
|
20250108,170100,48168251,537,537,537,537,0
|
|
20250108,170000,48168251,537,537,537,537,0
|
|
20250108,165900,48168251,537,537,537,537,0
|
|
20250108,165800,48168251,537,537,537,537,0
|
|
20250108,165700,48168251,537,537,537,537,0
|
|
20250108,165600,48168251,537,537,537,537,0
|
|
20250108,165500,48168251,537,537,537,537,0
|
|
20250108,165400,48168251,537,537,537,537,0
|
|
20250108,165300,48168251,537,537,537,537,0
|
|
20250108,165200,48168251,537,537,537,537,0
|
|
20250108,165100,48168251,537,537,537,537,0
|
|
20250108,165000,48168251,537,537,537,537,0
|
|
20250108,164900,48168251,537,537,537,537,0
|
|
20250108,164800,48168251,537,537,537,537,0
|
|
20250108,164700,48168251,537,537,537,537,0
|
|
20250108,164600,48168251,537,537,537,537,570
|
|
20250108,164500,48168251,537,537,537,537,0
|
|
20250108,164400,48168251,537,537,537,537,0
|
|
20250108,164300,48168251,537,537,537,537,0
|
|
20250108,164200,48168251,537,537,537,537,0
|
|
20250108,164100,48168251,537,537,537,537,0
|
|
20250108,164000,48168251,537,537,537,537,0
|
|
20250108,163900,48168251,537,537,537,537,0
|
|
20250108,163800,48168251,537,537,537,537,0
|
|
20250108,163700,48168251,537,537,537,537,0
|
|
20250108,163600,48168251,537,537,537,537,0
|
|
20250108,163500,48168251,537,537,537,537,0
|
|
20250108,163400,48168251,537,537,537,537,0
|
|
20250108,163300,48168251,537,537,537,537,0
|
|
20250108,163200,48168251,537,537,537,537,0
|
|
20250108,163100,48168251,537,537,537,537,0
|
|
20250108,163000,48168251,537,537,537,537,0
|
|
20250108,162900,48168251,537,537,537,537,0
|
|
20250108,162800,48168251,537,537,537,537,0
|
|
20250108,162700,48168251,537,537,537,537,0
|
|
20250108,162600,48168251,537,537,537,537,0
|
|
20250108,162500,48168251,537,537,537,537,0
|
|
20250108,162400,48168251,537,537,537,537,0
|
|
20250108,162300,48168251,537,537,537,537,0
|
|
20250108,162200,48168251,537,537,537,537,0
|
|
20250108,162100,48168251,537,537,537,537,0
|
|
20250108,162000,48168251,537,537,537,537,0
|
|
20250108,161900,48168251,537,537,537,537,0
|
|
20250108,161800,48168251,537,537,537,537,0
|
|
20250108,161700,48168251,537,537,537,537,0
|
|
20250108,161600,48168251,537,537,537,537,570
|
|
20250108,161500,48168251,537,537,537,537,0
|
|
20250108,161400,48168251,537,537,537,537,0
|
|
20250108,161300,48168251,537,537,537,537,0
|
|
20250108,161200,48168251,537,537,537,537,0
|
|
20250108,161100,48168251,537,537,537,537,0
|
|
20250108,161000,48168251,537,537,537,537,0
|
|
20250108,160900,48168251,537,537,537,537,0
|
|
20250108,160800,48168251,537,537,537,537,0
|
|
20250108,160700,48168251,537,537,537,537,0
|
|
20250108,160600,48168251,537,537,537,537,0
|
|
20250108,160500,48168251,537,537,537,537,0
|
|
20250108,160400,48168251,537,537,537,537,0
|
|
20250108,160300,48168251,537,537,537,537,0
|
|
20250108,160200,48168251,537,537,537,537,0
|
|
20250108,160100,48168251,537,537,537,537,0
|
|
20250108,160000,48168251,537,537,537,537,0
|
|
20250108,155900,48168251,537,537,537,537,0
|
|
20250108,155800,48168251,537,537,537,537,0
|
|
20250108,155700,48168251,537,537,537,537,0
|
|
20250108,155600,48168251,537,537,537,537,0
|
|
20250108,155500,48168251,537,537,537,537,0
|
|
20250108,155400,48168251,537,537,537,537,0
|
|
20250108,155300,48168251,537,537,537,537,0
|
|
20250108,155200,48168251,537,537,537,537,0
|
|
20250108,155100,48168251,537,537,537,537,0
|
|
20250108,155000,48168251,537,537,537,537,0
|
|
20250108,154900,48168251,537,537,537,537,0
|
|
20250108,154800,48168251,537,537,537,537,0
|
|
20250108,154700,48168251,537,537,537,537,0
|
|
20250108,154600,48168251,537,537,537,537,570
|
|
20250108,154500,48168251,537,537,537,537,0
|
|
20250108,154400,48168251,537,537,537,537,0
|
|
20250108,154300,48168251,537,537,537,537,0
|
|
20250108,154200,48168251,537,537,537,537,0
|
|
20250108,154100,48168251,537,537,537,537,0
|
|
20250108,154000,48168251,537,537,537,537,0
|
|
20250108,153900,48168251,537,537,537,537,0
|
|
20250108,153800,48168251,537,537,537,537,0
|
|
20250108,153700,48168251,537,537,537,537,0
|
|
20250108,153600,48168251,537,537,537,537,0
|
|
20250108,153500,48168251,537,537,537,537,0
|
|
20250108,153400,48168251,537,537,537,537,0
|
|
20250108,153300,48168251,537,537,537,537,0
|
|
20250108,153200,48168251,537,537,537,537,0
|
|
20250108,153100,48168251,537,537,537,537,0
|
|
20250108,153000,48168251,537,537,537,537,570
|
|
20250108,152900,47862161,535,535,535,535,0
|
|
20250108,152800,47862161,535,535,535,535,0
|
|
20250108,152700,47862161,535,535,535,535,0
|
|
20250108,152600,47862161,535,535,535,535,0
|
|
20250108,152500,47862161,535,535,535,535,0
|
|
20250108,152400,47862161,535,535,535,535,0
|
|
20250108,152300,47862161,535,535,535,535,0
|
|
20250108,152200,47862161,535,535,535,535,0
|
|
20250108,152100,47862161,535,535,535,535,0
|
|
20250108,152000,47862161,535,535,535,535,0
|
|
20250108,151900,47862161,535,535,535,535,0
|
|
20250108,151800,47862161,535,535,535,535,1
|
|
20250108,151700,47861626,538,538,538,538,0
|
|
20250108,151600,47861626,538,538,538,538,0
|
|
20250108,151500,47861626,538,538,538,538,0
|
|
20250108,151400,47861626,538,538,538,538,0
|
|
20250108,151300,47861626,538,537,539,537,570
|
|
20250108,151200,47554860,537,536,537,536,500
|
|
20250108,151100,47286606,536,536,536,536,0
|
|
20250108,151000,47286606,536,536,536,536,0
|
|
20250108,150900,47286606,536,536,536,536,0
|
|
20250108,150800,47286606,536,536,536,536,0
|
|
20250108,150700,47286606,536,536,536,536,0
|
|
20250108,150600,47286606,536,536,536,536,0
|
|
20250108,150500,47286606,536,536,536,536,2
|
|
20250108,150400,47285534,536,536,536,536,0
|
|
20250108,150300,47285534,536,536,536,536,1
|
|
20250108,150200,47284998,539,539,539,539,0
|
|
20250108,150100,47284998,539,539,539,539,0
|
|
20250108,150000,47284998,539,539,539,539,0
|
|
20250108,145900,47284998,539,539,539,539,0
|
|
20250108,145800,47284998,539,539,539,539,0
|
|
20250108,145700,47284998,539,539,539,539,0
|
|
20250108,145600,47284998,539,536,539,536,1200
|
|
20250108,145500,46640402,535,535,535,535,0
|
|
20250108,145400,46640402,535,535,535,535,0
|
|
20250108,145300,46640402,535,535,535,535,0
|
|
20250108,145200,46640402,535,535,535,535,0
|
|
20250108,145100,46640402,535,535,535,535,0
|
|
20250108,145000,46640402,535,535,535,535,0
|
|
20250108,144900,46640402,535,535,535,535,0
|
|
20250108,144800,46640402,535,535,535,535,294
|
|
20250108,144700,46483112,535,535,535,535,0
|
|
20250108,144600,46483112,535,535,535,535,0
|
|
20250108,144500,46483112,535,534,535,534,2060
|
|
20250108,144400,45382332,534,534,534,534,0
|
|
20250108,144300,45382332,534,534,534,534,0
|
|
20250108,144200,45382332,534,534,534,534,0
|
|
20250108,144100,45382332,534,534,534,534,0
|
|
20250108,144000,45382332,534,534,534,534,400
|
|
20250108,143900,45168732,534,534,534,534,0
|
|
20250108,143800,45168732,534,534,534,534,0
|
|
20250108,143700,45168732,534,534,534,534,0
|
|
20250108,143600,45168732,534,534,534,534,0
|
|
20250108,143500,45168732,534,534,534,534,0
|
|
20250108,143400,45168732,534,534,534,534,0
|
|
20250108,143300,45168732,534,534,534,534,0
|
|
20250108,143200,45168732,534,534,534,534,0
|
|
20250108,143100,45168732,534,534,534,534,0
|
|
20250108,143000,45168732,534,534,534,534,1
|
|
20250108,142900,45168198,534,534,534,534,0
|
|
20250108,142800,45168198,534,534,534,534,0
|
|
20250108,142700,45168198,534,534,534,534,0
|
|
20250108,142600,45168198,534,534,534,534,0
|
|
20250108,142500,45168198,534,534,534,534,0
|
|
20250108,142400,45168198,534,534,534,534,0
|
|
20250108,142300,45168198,534,534,534,534,0
|
|
20250108,142200,45168198,534,534,534,534,0
|
|
20250108,142100,45168198,534,534,534,534,0
|
|
20250108,142000,45168198,534,534,534,534,0
|
|
20250108,141900,45168198,534,534,534,534,0
|
|
20250108,141800,45168198,534,534,534,534,0
|
|
20250108,141700,45168198,534,534,534,534,0
|
|
20250108,141600,45168198,534,534,534,534,0
|
|
20250108,141500,45168198,534,534,534,534,0
|
|
20250108,141400,45168198,534,534,534,534,0
|
|
20250108,141300,45168198,534,533,534,533,47
|
|
20250108,141200,45143104,532,532,532,532,0
|
|
20250108,141100,45143104,532,532,532,532,0
|
|
20250108,141000,45143104,532,532,532,532,0
|
|
20250108,140900,45143104,532,532,532,532,1044
|
|
20250108,140800,44587696,530,529,530,529,988
|
|
20250108,140700,44064970,526,526,526,526,0
|
|
20250108,140600,44064970,526,526,526,526,0
|
|
20250108,140500,44064970,526,526,526,526,0
|
|
20250108,140400,44064970,526,526,526,526,0
|
|
20250108,140300,44064970,526,526,526,526,0
|
|
20250108,140200,44064970,526,526,526,526,0
|
|
20250108,140100,44064970,526,526,526,526,0
|
|
20250108,140000,44064970,526,526,526,526,0
|
|
20250108,135900,44064970,526,526,526,526,0
|
|
20250108,135800,44064970,526,526,526,526,0
|
|
20250108,135700,44064970,526,526,526,526,0
|
|
20250108,135600,44064970,526,526,526,526,0
|
|
20250108,135500,44064970,526,526,526,526,0
|
|
20250108,135400,44064970,526,526,526,526,0
|
|
20250108,135300,44064970,526,526,526,526,0
|
|
20250108,135200,44064970,526,526,526,526,381
|
|
20250108,135100,43864564,526,526,526,526,0
|
|
20250108,135000,43864564,526,527,527,526,81
|
|
20250108,134900,43821892,527,527,527,527,0
|
|
20250108,134800,43821892,527,527,527,527,0
|
|
20250108,134700,43821892,527,527,527,527,0
|
|
20250108,134600,43821892,527,527,527,527,0
|
|
20250108,134500,43821892,527,527,527,527,0
|
|
20250108,134400,43821892,527,527,527,527,0
|
|
20250108,134300,43821892,527,527,527,527,0
|
|
20250108,134200,43821892,527,527,527,527,0
|
|
20250108,134100,43821892,527,527,527,527,0
|
|
20250108,134000,43821892,527,527,527,527,0
|
|
20250108,133900,43821892,527,527,527,527,0
|
|
20250108,133800,43821892,527,527,527,527,80
|
|
20250108,133700,43779732,531,531,531,531,1
|
|
20250108,133600,43779201,526,526,526,526,0
|
|
20250108,133500,43779201,526,527,527,526,325
|
|
20250108,133400,43607984,527,527,527,527,0
|
|
20250108,133300,43607984,527,527,527,527,0
|
|
20250108,133200,43607984,527,527,527,527,0
|
|
20250108,133100,43607984,527,527,527,527,0
|
|
20250108,133000,43607984,527,527,527,527,0
|
|
20250108,132900,43607984,527,527,527,527,0
|
|
20250108,132800,43607984,527,527,527,527,0
|
|
20250108,132700,43607984,527,527,527,527,0
|
|
20250108,132600,43607984,527,527,527,527,97
|
|
20250108,132500,43556865,526,526,526,526,0
|
|
20250108,132400,43556865,526,526,526,526,0
|
|
20250108,132300,43556865,526,526,526,526,0
|
|
20250108,132200,43556865,526,526,526,526,0
|
|
20250108,132100,43556865,526,526,526,526,0
|
|
20250108,132000,43556865,526,527,527,526,4009
|
|
20250108,131900,41448122,527,527,527,527,509
|
|
20250108,131800,41179879,527,527,527,527,0
|
|
20250108,131700,41179879,527,527,527,527,0
|
|
20250108,131600,41179879,527,527,527,527,0
|
|
20250108,131500,41179879,527,527,527,527,0
|
|
20250108,131400,41179879,527,527,527,527,0
|
|
20250108,131300,41179879,527,527,527,527,0
|
|
20250108,131200,41179879,527,527,527,527,0
|
|
20250108,131100,41179879,527,527,527,527,0
|
|
20250108,131000,41179879,527,527,527,527,0
|
|
20250108,130900,41179879,527,527,527,527,0
|
|
20250108,130800,41179879,527,527,527,527,0
|
|
20250108,130700,41179879,527,527,527,527,0
|
|
20250108,130600,41179879,527,527,527,527,0
|
|
20250108,130500,41179879,527,527,527,527,0
|
|
20250108,130400,41179879,527,527,527,527,0
|
|
20250108,130300,41179879,527,527,527,527,0
|
|
20250108,130200,41179879,527,527,527,527,0
|
|
20250108,130100,41179879,527,527,527,527,66
|
|
20250108,130000,41145097,526,526,526,526,0
|
|
20250108,125900,41145097,526,526,526,526,0
|
|
20250108,125800,41145097,526,526,526,526,0
|
|
20250108,125700,41145097,526,527,527,526,1756
|
|
20250108,125600,40221375,531,531,531,531,0
|
|
20250108,125500,40221375,531,531,531,531,0
|
|
20250108,125400,40221375,531,531,531,531,0
|
|
20250108,125300,40221375,531,531,531,531,0
|
|
20250108,125200,40221375,531,531,531,531,0
|
|
20250108,125100,40221375,531,531,531,531,0
|
|
20250108,125000,40221375,531,531,531,531,0
|
|
20250108,124900,40221375,531,531,531,531,0
|
|
20250108,124800,40221375,531,531,531,531,0
|
|
20250108,124700,40221375,531,531,531,531,0
|
|
20250108,124600,40221375,531,531,531,531,0
|
|
20250108,124500,40221375,531,531,531,531,0
|
|
20250108,124400,40221375,531,531,531,531,4
|
|
20250108,124300,40219251,526,526,526,526,0
|
|
20250108,124200,40219251,526,526,526,526,0
|
|
20250108,124100,40219251,526,526,526,526,0
|
|
20250108,124000,40219251,526,526,526,526,0
|
|
20250108,123900,40219251,526,526,526,526,0
|
|
20250108,123800,40219251,526,526,526,526,0
|
|
20250108,123700,40219251,526,526,526,526,0
|
|
20250108,123600,40219251,526,526,526,526,0
|
|
20250108,123500,40219251,526,526,526,526,0
|
|
20250108,123400,40219251,526,526,526,526,1045
|
|
20250108,123300,39669581,526,526,526,526,11
|
|
20250108,123200,39663795,526,526,526,526,0
|
|
20250108,123100,39663795,526,526,526,526,1
|
|
20250108,123000,39663269,532,532,532,532,0
|
|
20250108,122900,39663269,532,532,532,532,0
|
|
20250108,122800,39663269,532,532,532,532,0
|
|
20250108,122700,39663269,532,532,532,532,0
|
|
20250108,122600,39663269,532,532,532,532,0
|
|
20250108,122500,39663269,532,532,532,532,0
|
|
20250108,122400,39663269,532,532,532,532,0
|
|
20250108,122300,39663269,532,532,532,532,0
|
|
20250108,122200,39663269,532,532,532,532,0
|
|
20250108,122100,39663269,532,532,532,532,0
|
|
20250108,122000,39663269,532,532,532,532,0
|
|
20250108,121900,39663269,532,532,532,532,0
|
|
20250108,121800,39663269,532,532,532,532,0
|
|
20250108,121700,39663269,532,532,532,532,0
|
|
20250108,121600,39663269,532,532,532,532,1
|
|
20250108,121500,39662737,527,527,527,527,0
|
|
20250108,121400,39662737,527,527,527,527,0
|
|
20250108,121300,39662737,527,527,527,527,0
|
|
20250108,121200,39662737,527,527,527,527,0
|
|
20250108,121100,39662737,527,527,527,527,0
|
|
20250108,121000,39662737,527,527,527,527,189
|
|
20250108,120900,39563134,527,527,527,527,0
|
|
20250108,120800,39563134,527,527,527,527,0
|
|
20250108,120700,39563134,527,527,527,527,0
|
|
20250108,120600,39563134,527,527,527,527,0
|
|
20250108,120500,39563134,527,527,527,527,0
|
|
20250108,120400,39563134,527,527,527,527,0
|
|
20250108,120300,39563134,527,527,527,527,0
|
|
20250108,120200,39563134,527,527,527,527,0
|
|
20250108,120100,39563134,527,527,527,527,0
|
|
20250108,120000,39563134,527,527,527,527,0
|
|
20250108,115900,39563134,527,527,527,527,0
|
|
20250108,115800,39563134,527,527,527,527,0
|
|
20250108,115700,39563134,527,527,527,527,0
|
|
20250108,115600,39563134,527,527,527,527,0
|
|
20250108,115500,39563134,527,527,527,527,2
|
|
20250108,115400,39562080,532,532,532,532,700
|
|
20250108,115300,39189680,532,532,532,532,0
|
|
20250108,115200,39189680,532,532,532,532,0
|
|
20250108,115100,39189680,532,532,532,532,1
|
|
20250108,115000,39189148,532,532,532,532,0
|
|
20250108,114900,39189148,532,530,532,530,3740
|
|
20250108,114800,37206846,530,530,530,530,0
|
|
20250108,114700,37206846,530,530,530,530,0
|
|
20250108,114600,37206846,530,530,530,530,0
|
|
20250108,114500,37206846,530,530,530,530,0
|
|
20250108,114400,37206846,530,530,530,530,0
|
|
20250108,114300,37206846,530,530,530,530,0
|
|
20250108,114200,37206846,530,530,530,530,0
|
|
20250108,114100,37206846,530,530,530,530,0
|
|
20250108,114000,37206846,530,530,530,530,0
|
|
20250108,113900,37206846,530,530,530,530,0
|
|
20250108,113800,37206846,530,530,530,530,0
|
|
20250108,113700,37206846,530,530,530,530,0
|
|
20250108,113600,37206846,530,530,530,530,0
|
|
20250108,113500,37206846,530,530,530,530,0
|
|
20250108,113400,37206846,530,530,530,530,0
|
|
20250108,113300,37206846,530,530,530,530,0
|
|
20250108,113200,37206846,530,530,530,530,0
|
|
20250108,113100,37206846,530,530,530,530,0
|
|
20250108,113000,37206846,530,530,530,530,0
|
|
20250108,112900,37206846,530,530,530,530,0
|
|
20250108,112800,37206846,530,530,530,530,0
|
|
20250108,112700,37206846,530,530,530,530,0
|
|
20250108,112600,37206846,530,530,530,530,0
|
|
20250108,112500,37206846,530,530,530,530,0
|
|
20250108,112400,37206846,530,530,530,530,0
|
|
20250108,112300,37206846,530,530,530,530,0
|
|
20250108,112200,37206846,530,530,530,530,0
|
|
20250108,112100,37206846,530,530,530,530,0
|
|
20250108,112000,37206846,530,530,530,530,0
|
|
20250108,111900,37206846,530,530,530,530,0
|
|
20250108,111800,37206846,530,530,530,530,0
|
|
20250108,111700,37206846,530,530,530,530,0
|
|
20250108,111600,37206846,530,530,530,530,0
|
|
20250108,111500,37206846,530,530,530,530,0
|
|
20250108,111400,37206846,530,530,530,530,0
|
|
20250108,111300,37206846,530,530,530,530,0
|
|
20250108,111200,37206846,530,530,530,530,0
|
|
20250108,111100,37206846,530,530,530,530,0
|
|
20250108,111000,37206846,530,530,530,530,0
|
|
20250108,110900,37206846,530,530,530,530,0
|
|
20250108,110800,37206846,530,530,530,530,0
|
|
20250108,110700,37206846,530,530,530,530,1000
|
|
20250108,110600,36676846,530,530,530,530,0
|
|
20250108,110500,36676846,530,530,530,530,0
|
|
20250108,110400,36676846,530,530,530,530,0
|
|
20250108,110300,36676846,530,530,530,530,0
|
|
20250108,110200,36676846,530,530,530,530,0
|
|
20250108,110100,36676846,530,530,530,530,0
|
|
20250108,110000,36676846,530,530,530,530,11
|
|
20250108,105900,36671016,530,530,530,530,0
|
|
20250108,105800,36671016,530,530,530,530,0
|
|
20250108,105700,36671016,530,530,530,530,0
|
|
20250108,105600,36671016,530,530,530,530,0
|
|
20250108,105500,36671016,530,530,530,530,0
|
|
20250108,105400,36671016,530,530,530,530,0
|
|
20250108,105300,36671016,530,530,530,530,0
|
|
20250108,105200,36671016,530,530,530,530,0
|
|
20250108,105100,36671016,530,530,530,530,0
|
|
20250108,105000,36671016,530,530,530,530,0
|
|
20250108,104900,36671016,530,530,530,530,1977
|
|
20250108,104800,35623206,530,530,530,530,0
|
|
20250108,104700,35623206,530,530,530,530,0
|
|
20250108,104600,35623206,530,530,530,530,0
|
|
20250108,104500,35623206,530,530,530,530,0
|
|
20250108,104400,35623206,530,530,530,530,0
|
|
20250108,104300,35623206,530,530,530,530,3423
|
|
20250108,104200,33809016,530,530,530,530,50000
|
|
20250108,104100,7309016,532,532,532,532,20
|
|
20250108,104000,7298376,532,532,532,532,0
|
|
20250108,103900,7298376,532,532,532,532,0
|
|
20250108,103800,7298376,532,531,532,531,204
|
|
20250108,103700,7190049,530,530,530,530,0
|
|
20250108,103600,7190049,530,530,530,530,0
|
|
20250108,103500,7190049,530,530,530,530,0
|
|
20250108,103400,7190049,530,530,530,530,0
|
|
20250108,103300,7190049,530,530,530,530,0
|
|
20250108,103200,7190049,530,530,530,530,0
|
|
20250108,103100,7190049,530,530,530,530,0
|
|
20250108,103000,7190049,530,530,530,530,0
|
|
20250108,102900,7190049,530,530,530,530,0
|
|
20250108,102800,7190049,530,530,530,530,0
|
|
20250108,102700,7190049,530,530,530,530,0
|
|
20250108,102600,7190049,530,530,530,530,0
|
|
20250108,102500,7190049,530,530,530,530,0
|
|
20250108,102400,7190049,530,530,530,530,0
|
|
20250108,102300,7190049,530,530,530,530,0
|
|
20250108,102200,7190049,530,530,530,530,0
|
|
20250108,102100,7190049,530,530,530,530,0
|
|
20250108,102000,7190049,530,530,530,530,0
|
|
20250108,101900,7190049,530,530,530,530,0
|
|
20250108,101800,7190049,530,530,530,530,0
|
|
20250108,101700,7190049,530,530,530,530,0
|
|
20250108,101600,7190049,530,530,530,530,0
|
|
20250108,101500,7190049,530,530,530,530,0
|
|
20250108,101400,7190049,530,530,530,530,0
|
|
20250108,101300,7190049,530,529,530,529,362
|
|
20250108,101200,6998276,529,529,529,529,0
|
|
20250108,101100,6998276,529,529,529,529,0
|
|
20250108,101000,6998276,529,529,529,529,0
|
|
20250108,100900,6998276,529,529,529,529,0
|
|
20250108,100800,6998276,529,529,529,529,0
|
|
20250108,100700,6998276,529,529,529,529,0
|
|
20250108,100600,6998276,529,529,529,529,7
|
|
20250108,100500,6994573,524,524,524,524,0
|
|
20250108,100400,6994573,524,524,524,524,0
|
|
20250108,100300,6994573,524,524,524,524,7
|
|
20250108,100200,6990905,530,530,530,530,4
|
|
20250108,100100,6988785,530,530,530,530,4
|
|
20250108,100000,6986665,526,526,526,526,0
|
|
20250108,095900,6986665,526,529,529,526,9
|
|
20250108,095800,6981928,530,530,530,530,8
|
|
20250108,095700,6977688,530,530,530,530,3
|
|
20250108,095600,6976098,529,529,529,529,0
|
|
20250108,095500,6976098,529,529,529,529,0
|
|
20250108,095400,6976098,529,529,529,529,0
|
|
20250108,095300,6976098,529,529,529,529,202
|
|
20250108,095200,6869240,523,524,524,523,566
|
|
20250108,095100,6573221,529,526,529,524,5683
|
|
20250108,095000,3595191,530,530,530,530,0
|
|
20250108,094900,3595191,530,530,530,530,4
|
|
20250108,094800,3593071,525,525,525,525,0
|
|
20250108,094700,3593071,525,525,525,525,4
|
|
20250108,094600,3590971,530,530,530,530,0
|
|
20250108,094500,3590971,530,530,530,530,4
|
|
20250108,094400,3588851,525,525,525,525,0
|
|
20250108,094300,3588851,525,525,525,525,0
|
|
20250108,094200,3588851,525,525,525,525,4
|
|
20250108,094100,3586751,531,531,531,531,0
|
|
20250108,094000,3586751,531,531,531,531,4
|
|
20250108,093900,3584627,531,531,531,531,0
|
|
20250108,093800,3584627,531,531,531,531,29
|
|
20250108,093700,3569228,530,530,530,530,274
|
|
20250108,093600,3424008,530,530,530,530,312
|
|
20250108,093500,3258648,531,525,531,524,1090
|
|
20250108,093400,2686822,531,531,531,531,0
|
|
20250108,093300,2686822,531,531,531,531,0
|
|
20250108,093200,2686822,531,531,531,531,0
|
|
20250108,093100,2686822,531,531,531,531,0
|
|
20250108,093000,2686822,531,531,531,531,27
|
|
20250108,092900,2672485,531,531,531,531,1
|
|
20250108,092800,2671954,530,530,530,525,1014
|
|
20250108,092700,2139534,526,526,526,526,0
|
|
20250108,092600,2139534,526,526,526,526,1
|
|
20250108,092500,2139008,525,525,525,525,0
|
|
20250108,092400,2139008,525,525,525,525,14
|
|
20250108,092300,2131658,531,531,531,531,0
|
|
20250108,092200,2131658,531,531,531,531,1
|
|
20250108,092100,2131127,531,531,531,531,0
|
|
20250108,092000,2131127,531,531,531,531,0
|
|
20250108,091900,2131127,531,531,531,531,0
|
|
20250108,091800,2131127,531,531,531,531,0
|
|
20250108,091700,2131127,531,531,531,531,0
|
|
20250108,091600,2131127,531,530,531,530,145
|
|
20250108,091500,2054136,529,528,529,528,614
|
|
20250108,091400,1729741,527,527,527,527,30
|
|
20250108,091300,1713931,526,526,526,526,0
|
|
20250108,091200,1713931,526,526,526,526,0
|
|
20250108,091100,1713931,526,526,526,526,0
|
|
20250108,091000,1713931,526,526,526,526,0
|
|
20250108,090900,1713931,526,526,526,526,0
|
|
20250108,090800,1713931,526,526,526,526,3
|
|
20250108,090700,1712353,525,527,527,525,2100
|
|
20250108,090600,605853,526,526,526,526,0
|
|
20250108,090500,605853,526,526,526,526,0
|
|
20250108,090400,605853,526,526,526,526,0
|
|
20250108,090300,605853,526,526,526,526,0
|
|
20250108,090200,605853,526,526,526,526,3
|
|
20250108,090100,604275,525,525,525,525,0
|
|
20250108,090000,604275,525,525,525,525,1151
|