649 lines
27 KiB
CSV
649 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,194600,37880136,529,529,529,529,277
|
|
20250109,194500,37880136,529,529,529,529,0
|
|
20250109,194400,37880136,529,529,529,529,0
|
|
20250109,194300,37880136,529,529,529,529,0
|
|
20250109,194200,37880136,529,529,529,529,0
|
|
20250109,194100,37880136,529,529,529,529,0
|
|
20250109,194000,37880136,529,529,529,529,0
|
|
20250109,193900,37880136,529,529,529,529,0
|
|
20250109,193800,37880136,529,529,529,529,0
|
|
20250109,193700,37880136,529,529,529,529,0
|
|
20250109,193600,37880136,529,529,529,529,0
|
|
20250109,193500,37880136,529,529,529,529,0
|
|
20250109,193400,37880136,529,529,529,529,0
|
|
20250109,193300,37880136,529,529,529,529,0
|
|
20250109,193200,37880136,529,529,529,529,0
|
|
20250109,193100,37880136,529,529,529,529,0
|
|
20250109,193000,37880136,529,529,529,529,0
|
|
20250109,192900,37880136,529,529,529,529,0
|
|
20250109,192800,37880136,529,529,529,529,0
|
|
20250109,192700,37880136,529,529,529,529,0
|
|
20250109,192600,37880136,529,529,529,529,0
|
|
20250109,192500,37880136,529,529,529,529,0
|
|
20250109,192400,37880136,529,529,529,529,0
|
|
20250109,192300,37880136,529,529,529,529,0
|
|
20250109,192200,37880136,529,529,529,529,0
|
|
20250109,192100,37880136,529,529,529,529,0
|
|
20250109,192000,37880136,529,529,529,529,0
|
|
20250109,191900,37880136,529,529,529,529,0
|
|
20250109,191800,37880136,529,529,529,529,0
|
|
20250109,191700,37880136,529,529,529,529,0
|
|
20250109,191600,37880136,529,529,529,529,277
|
|
20250109,191500,37880136,529,529,529,529,0
|
|
20250109,191400,37880136,529,529,529,529,0
|
|
20250109,191300,37880136,529,529,529,529,0
|
|
20250109,191200,37880136,529,529,529,529,0
|
|
20250109,191100,37880136,529,529,529,529,0
|
|
20250109,191000,37880136,529,529,529,529,0
|
|
20250109,190900,37880136,529,529,529,529,0
|
|
20250109,190800,37880136,529,529,529,529,0
|
|
20250109,190700,37880136,529,529,529,529,0
|
|
20250109,190600,37880136,529,529,529,529,0
|
|
20250109,190500,37880136,529,529,529,529,0
|
|
20250109,190400,37880136,529,529,529,529,0
|
|
20250109,190300,37880136,529,529,529,529,0
|
|
20250109,190200,37880136,529,529,529,529,0
|
|
20250109,190100,37880136,529,529,529,529,0
|
|
20250109,190000,37880136,529,529,529,529,0
|
|
20250109,185900,37880136,529,529,529,529,0
|
|
20250109,185800,37880136,529,529,529,529,0
|
|
20250109,185700,37880136,529,529,529,529,0
|
|
20250109,185600,37880136,529,529,529,529,0
|
|
20250109,185500,37880136,529,529,529,529,0
|
|
20250109,185400,37880136,529,529,529,529,0
|
|
20250109,185300,37880136,529,529,529,529,0
|
|
20250109,185200,37880136,529,529,529,529,0
|
|
20250109,185100,37880136,529,529,529,529,0
|
|
20250109,185000,37880136,529,529,529,529,0
|
|
20250109,184900,37880136,529,529,529,529,0
|
|
20250109,184800,37880136,529,529,529,529,0
|
|
20250109,184700,37880136,529,529,529,529,0
|
|
20250109,184600,37880136,529,529,529,529,277
|
|
20250109,184500,37880136,529,529,529,529,0
|
|
20250109,184400,37880136,529,529,529,529,0
|
|
20250109,184300,37880136,529,529,529,529,0
|
|
20250109,184200,37880136,529,529,529,529,0
|
|
20250109,184100,37880136,529,529,529,529,0
|
|
20250109,184000,37880136,529,529,529,529,0
|
|
20250109,183900,37880136,529,529,529,529,0
|
|
20250109,183800,37880136,529,529,529,529,0
|
|
20250109,183700,37880136,529,529,529,529,0
|
|
20250109,183600,37880136,529,529,529,529,0
|
|
20250109,183500,37880136,529,529,529,529,0
|
|
20250109,183400,37880136,529,529,529,529,0
|
|
20250109,183300,37880136,529,529,529,529,0
|
|
20250109,183200,37880136,529,529,529,529,0
|
|
20250109,183100,37880136,529,529,529,529,0
|
|
20250109,183000,37880136,529,529,529,529,0
|
|
20250109,182900,37880136,529,529,529,529,0
|
|
20250109,182800,37880136,529,529,529,529,0
|
|
20250109,182700,37880136,529,529,529,529,0
|
|
20250109,182600,37880136,529,529,529,529,0
|
|
20250109,182500,37880136,529,529,529,529,0
|
|
20250109,182400,37880136,529,529,529,529,0
|
|
20250109,182300,37880136,529,529,529,529,0
|
|
20250109,182200,37880136,529,529,529,529,0
|
|
20250109,182100,37880136,529,529,529,529,0
|
|
20250109,182000,37880136,529,529,529,529,0
|
|
20250109,181900,37880136,529,529,529,529,0
|
|
20250109,181800,37880136,529,529,529,529,0
|
|
20250109,181700,37880136,529,529,529,529,0
|
|
20250109,181600,37880136,529,529,529,529,277
|
|
20250109,181500,37880136,529,529,529,529,0
|
|
20250109,181400,37880136,529,529,529,529,0
|
|
20250109,181300,37880136,529,529,529,529,0
|
|
20250109,181200,37880136,529,529,529,529,0
|
|
20250109,181100,37880136,529,529,529,529,0
|
|
20250109,181000,37880136,529,529,529,529,0
|
|
20250109,180900,37880136,529,529,529,529,0
|
|
20250109,180800,37880136,529,529,529,529,0
|
|
20250109,180700,37880136,529,529,529,529,0
|
|
20250109,180600,37880136,529,529,529,529,0
|
|
20250109,180500,37880136,529,529,529,529,0
|
|
20250109,180400,37880136,529,529,529,529,0
|
|
20250109,180300,37880136,529,529,529,529,0
|
|
20250109,180200,37880136,529,529,529,529,0
|
|
20250109,180100,37880136,529,529,529,529,0
|
|
20250109,180000,37880136,529,529,529,529,0
|
|
20250109,175900,37880136,529,529,529,529,0
|
|
20250109,175800,37880136,529,529,529,529,0
|
|
20250109,175700,37880136,529,529,529,529,0
|
|
20250109,175600,37880136,529,529,529,529,0
|
|
20250109,175500,37880136,529,529,529,529,0
|
|
20250109,175400,37880136,529,529,529,529,0
|
|
20250109,175300,37880136,529,529,529,529,0
|
|
20250109,175200,37880136,529,529,529,529,0
|
|
20250109,175100,37880136,529,529,529,529,0
|
|
20250109,175000,37880136,529,529,529,529,0
|
|
20250109,174900,37880136,529,529,529,529,0
|
|
20250109,174800,37880136,529,529,529,529,0
|
|
20250109,174700,37880136,529,529,529,529,0
|
|
20250109,174600,37880136,529,529,529,529,277
|
|
20250109,174500,37880136,529,529,529,529,0
|
|
20250109,174400,37880136,529,529,529,529,0
|
|
20250109,174300,37880136,529,529,529,529,0
|
|
20250109,174200,37880136,529,529,529,529,0
|
|
20250109,174100,37880136,529,529,529,529,0
|
|
20250109,174000,37880136,529,529,529,529,0
|
|
20250109,173900,37880136,529,529,529,529,0
|
|
20250109,173800,37880136,529,529,529,529,0
|
|
20250109,173700,37880136,529,529,529,529,0
|
|
20250109,173600,37880136,529,529,529,529,0
|
|
20250109,173500,37880136,529,529,529,529,0
|
|
20250109,173400,37880136,529,529,529,529,0
|
|
20250109,173300,37880136,529,529,529,529,0
|
|
20250109,173200,37880136,529,529,529,529,0
|
|
20250109,173100,37880136,529,529,529,529,0
|
|
20250109,173000,37880136,529,529,529,529,0
|
|
20250109,172900,37880136,529,529,529,529,0
|
|
20250109,172800,37880136,529,529,529,529,0
|
|
20250109,172700,37880136,529,529,529,529,0
|
|
20250109,172600,37880136,529,529,529,529,0
|
|
20250109,172500,37880136,529,529,529,529,0
|
|
20250109,172400,37880136,529,529,529,529,0
|
|
20250109,172300,37880136,529,529,529,529,0
|
|
20250109,172200,37880136,529,529,529,529,0
|
|
20250109,172100,37880136,529,529,529,529,0
|
|
20250109,172000,37880136,529,529,529,529,0
|
|
20250109,171900,37880136,529,529,529,529,0
|
|
20250109,171800,37880136,529,529,529,529,0
|
|
20250109,171700,37880136,529,529,529,529,0
|
|
20250109,171600,37880136,529,529,529,529,277
|
|
20250109,171500,37880136,529,529,529,529,0
|
|
20250109,171400,37880136,529,529,529,529,0
|
|
20250109,171300,37880136,529,529,529,529,0
|
|
20250109,171200,37880136,529,529,529,529,0
|
|
20250109,171100,37880136,529,529,529,529,0
|
|
20250109,171000,37880136,529,529,529,529,0
|
|
20250109,170900,37880136,529,529,529,529,0
|
|
20250109,170800,37880136,529,529,529,529,0
|
|
20250109,170700,37880136,529,529,529,529,0
|
|
20250109,170600,37880136,529,529,529,529,0
|
|
20250109,170500,37880136,529,529,529,529,0
|
|
20250109,170400,37880136,529,529,529,529,0
|
|
20250109,170300,37880136,529,529,529,529,0
|
|
20250109,170200,37880136,529,529,529,529,0
|
|
20250109,170100,37880136,529,529,529,529,0
|
|
20250109,170000,37880136,529,529,529,529,0
|
|
20250109,165900,37880136,529,529,529,529,0
|
|
20250109,165800,37880136,529,529,529,529,0
|
|
20250109,165700,37880136,529,529,529,529,0
|
|
20250109,165600,37880136,529,529,529,529,0
|
|
20250109,165500,37880136,529,529,529,529,0
|
|
20250109,165400,37880136,529,529,529,529,0
|
|
20250109,165300,37880136,529,529,529,529,0
|
|
20250109,165200,37880136,529,529,529,529,0
|
|
20250109,165100,37880136,529,529,529,529,0
|
|
20250109,165000,37880136,529,529,529,529,0
|
|
20250109,164900,37880136,529,529,529,529,0
|
|
20250109,164800,37880136,529,529,529,529,0
|
|
20250109,164700,37880136,529,529,529,529,0
|
|
20250109,164600,37880136,529,529,529,529,277
|
|
20250109,164500,37880136,529,529,529,529,0
|
|
20250109,164400,37880136,529,529,529,529,0
|
|
20250109,164300,37880136,529,529,529,529,0
|
|
20250109,164200,37880136,529,529,529,529,0
|
|
20250109,164100,37880136,529,529,529,529,0
|
|
20250109,164000,37880136,529,529,529,529,0
|
|
20250109,163900,37880136,529,529,529,529,0
|
|
20250109,163800,37880136,529,529,529,529,0
|
|
20250109,163700,37880136,529,529,529,529,0
|
|
20250109,163600,37880136,529,529,529,529,0
|
|
20250109,163500,37880136,529,529,529,529,0
|
|
20250109,163400,37880136,529,529,529,529,0
|
|
20250109,163300,37880136,529,529,529,529,0
|
|
20250109,163200,37880136,529,529,529,529,0
|
|
20250109,163100,37880136,529,529,529,529,0
|
|
20250109,163000,37880136,529,529,529,529,0
|
|
20250109,162900,37880136,529,529,529,529,0
|
|
20250109,162800,37880136,529,529,529,529,0
|
|
20250109,162700,37880136,529,529,529,529,0
|
|
20250109,162600,37880136,529,529,529,529,0
|
|
20250109,162500,37880136,529,529,529,529,0
|
|
20250109,162400,37880136,529,529,529,529,0
|
|
20250109,162300,37880136,529,529,529,529,0
|
|
20250109,162200,37880136,529,529,529,529,0
|
|
20250109,162100,37880136,529,529,529,529,0
|
|
20250109,162000,37880136,529,529,529,529,0
|
|
20250109,161900,37880136,529,529,529,529,0
|
|
20250109,161800,37880136,529,529,529,529,0
|
|
20250109,161700,37880136,529,529,529,529,0
|
|
20250109,161600,37880136,529,529,529,529,277
|
|
20250109,161500,37880136,529,529,529,529,0
|
|
20250109,161400,37880136,529,529,529,529,0
|
|
20250109,161300,37880136,529,529,529,529,0
|
|
20250109,161200,37880136,529,529,529,529,0
|
|
20250109,161100,37880136,529,529,529,529,0
|
|
20250109,161000,37880136,529,529,529,529,0
|
|
20250109,160900,37880136,529,529,529,529,0
|
|
20250109,160800,37880136,529,529,529,529,0
|
|
20250109,160700,37880136,529,529,529,529,0
|
|
20250109,160600,37880136,529,529,529,529,0
|
|
20250109,160500,37880136,529,529,529,529,0
|
|
20250109,160400,37880136,529,529,529,529,0
|
|
20250109,160300,37880136,529,529,529,529,0
|
|
20250109,160200,37880136,529,529,529,529,0
|
|
20250109,160100,37880136,529,529,529,529,0
|
|
20250109,160000,37880136,529,529,529,529,0
|
|
20250109,155900,37880136,529,529,529,529,0
|
|
20250109,155800,37880136,529,529,529,529,0
|
|
20250109,155700,37880136,529,529,529,529,0
|
|
20250109,155600,37880136,529,529,529,529,0
|
|
20250109,155500,37880136,529,529,529,529,0
|
|
20250109,155400,37880136,529,529,529,529,0
|
|
20250109,155300,37880136,529,529,529,529,0
|
|
20250109,155200,37880136,529,529,529,529,0
|
|
20250109,155100,37880136,529,529,529,529,0
|
|
20250109,155000,37880136,529,529,529,529,0
|
|
20250109,154900,37880136,529,529,529,529,0
|
|
20250109,154800,37880136,529,529,529,529,0
|
|
20250109,154700,37880136,529,529,529,529,0
|
|
20250109,154600,37880136,529,529,529,529,277
|
|
20250109,154500,37880136,529,529,529,529,0
|
|
20250109,154400,37880136,529,529,529,529,0
|
|
20250109,154300,37880136,529,529,529,529,0
|
|
20250109,154200,37880136,529,529,529,529,0
|
|
20250109,154100,37880136,529,529,529,529,0
|
|
20250109,154000,37880136,529,529,529,529,0
|
|
20250109,153900,37880136,529,529,529,529,0
|
|
20250109,153800,37880136,529,529,529,529,0
|
|
20250109,153700,37880136,529,529,529,529,0
|
|
20250109,153600,37880136,529,529,529,529,0
|
|
20250109,153500,37880136,529,529,529,529,0
|
|
20250109,153400,37880136,529,529,529,529,0
|
|
20250109,153300,37880136,529,529,529,529,0
|
|
20250109,153200,37880136,529,529,529,529,0
|
|
20250109,153100,37880136,529,529,529,529,0
|
|
20250109,153000,37880136,529,529,529,529,277
|
|
20250109,152900,37733603,529,529,529,529,0
|
|
20250109,152800,37733603,529,529,529,529,0
|
|
20250109,152700,37733603,529,529,529,529,0
|
|
20250109,152600,37733603,529,529,529,529,0
|
|
20250109,152500,37733603,529,529,529,529,0
|
|
20250109,152400,37733603,529,529,529,529,0
|
|
20250109,152300,37733603,529,529,529,529,0
|
|
20250109,152200,37733603,529,529,529,529,0
|
|
20250109,152100,37733603,529,529,529,529,0
|
|
20250109,152000,37733603,529,529,529,529,0
|
|
20250109,151900,37733603,529,532,532,529,747
|
|
20250109,151800,37338434,532,532,532,532,1
|
|
20250109,151700,37337902,532,532,532,532,2
|
|
20250109,151600,37336838,532,532,532,532,4
|
|
20250109,151500,37334710,532,532,532,532,2
|
|
20250109,151400,37333646,532,532,532,532,2
|
|
20250109,151300,37332582,532,532,532,532,1
|
|
20250109,151200,37332050,532,532,532,532,2
|
|
20250109,151100,37330986,529,532,532,529,88
|
|
20250109,151000,37284431,532,532,532,532,2
|
|
20250109,150900,37283367,532,532,532,532,2
|
|
20250109,150800,37282303,532,532,532,532,1
|
|
20250109,150700,37281771,530,530,530,530,2
|
|
20250109,150600,37280711,530,530,530,530,1
|
|
20250109,150500,37280181,530,530,530,530,2
|
|
20250109,150400,37279121,530,530,530,530,2
|
|
20250109,150300,37278061,528,530,530,528,1004
|
|
20250109,150200,36747947,530,530,530,530,64
|
|
20250109,150100,36714027,530,530,530,530,1
|
|
20250109,150000,36713497,530,530,530,530,2
|
|
20250109,145900,36712437,530,530,530,530,2
|
|
20250109,145800,36711377,530,530,530,530,1
|
|
20250109,145700,36710847,530,530,530,530,2
|
|
20250109,145600,36709787,530,530,530,530,1
|
|
20250109,145500,36709257,530,530,530,530,2
|
|
20250109,145400,36708197,530,530,530,530,1
|
|
20250109,145300,36707667,530,530,530,530,2
|
|
20250109,145200,36706607,530,530,530,530,2
|
|
20250109,145100,36705547,530,530,530,530,1
|
|
20250109,145000,36705017,527,530,530,527,27
|
|
20250109,144900,36690782,530,530,530,530,1
|
|
20250109,144800,36690252,530,530,530,530,2
|
|
20250109,144700,36689192,530,530,530,530,2
|
|
20250109,144600,36688132,530,530,530,530,1
|
|
20250109,144500,36687602,530,530,530,530,2
|
|
20250109,144400,36686542,530,530,530,530,1
|
|
20250109,144300,36686012,530,530,530,530,2
|
|
20250109,144200,36684952,530,530,530,530,2
|
|
20250109,144100,36683892,530,530,530,530,1
|
|
20250109,144000,36683362,527,530,530,527,4
|
|
20250109,143900,36681248,530,530,530,530,1
|
|
20250109,143800,36680718,530,530,530,530,2
|
|
20250109,143700,36679658,530,530,530,530,2
|
|
20250109,143600,36678598,530,530,530,530,1
|
|
20250109,143500,36678068,530,530,530,530,2
|
|
20250109,143400,36677008,530,530,530,530,1
|
|
20250109,143300,36676478,527,530,530,527,27
|
|
20250109,143200,36662230,531,531,531,531,1
|
|
20250109,143100,36661699,531,531,531,531,2
|
|
20250109,143000,36660637,531,531,531,531,2
|
|
20250109,142900,36659575,531,531,531,531,1
|
|
20250109,142800,36659044,531,531,531,531,2
|
|
20250109,142700,36657982,531,531,531,531,601
|
|
20250109,142600,36338851,531,531,531,531,2
|
|
20250109,142500,36337789,531,531,531,531,2
|
|
20250109,142400,36336727,531,531,531,531,1
|
|
20250109,142300,36336196,531,531,531,531,2
|
|
20250109,142200,36335134,531,531,531,531,1
|
|
20250109,142100,36334603,531,531,531,531,2
|
|
20250109,142000,36333541,531,531,531,531,2
|
|
20250109,141900,36332479,531,531,531,531,1
|
|
20250109,141800,36331948,531,531,531,531,2
|
|
20250109,141700,36330886,531,531,531,531,1
|
|
20250109,141600,36330355,530,531,531,530,27
|
|
20250109,141500,36316043,531,531,531,531,2
|
|
20250109,141400,36314981,531,531,531,531,1
|
|
20250109,141300,36314450,531,531,531,531,2
|
|
20250109,141200,36313388,531,531,531,531,1
|
|
20250109,141100,36312857,531,531,531,531,2
|
|
20250109,141000,36311795,531,531,531,531,1
|
|
20250109,140900,36311264,531,531,531,531,2
|
|
20250109,140800,36310202,531,531,531,531,2
|
|
20250109,140700,36309140,531,530,531,530,191
|
|
20250109,140600,36207750,530,531,531,530,21
|
|
20250109,140500,36196618,530,530,530,530,28
|
|
20250109,140400,36181778,530,530,530,530,2
|
|
20250109,140300,36180718,530,530,530,530,2
|
|
20250109,140200,36179658,530,530,530,530,1
|
|
20250109,140100,36179128,530,530,530,530,2
|
|
20250109,140000,36178068,530,530,530,530,1
|
|
20250109,135900,36177538,526,530,530,526,27
|
|
20250109,135800,36163328,530,530,530,530,2
|
|
20250109,135700,36162268,530,530,530,530,1
|
|
20250109,135600,36161738,530,530,530,530,2
|
|
20250109,135500,36160678,530,530,530,530,1
|
|
20250109,135400,36160148,530,530,530,530,2
|
|
20250109,135300,36159088,530,530,530,530,2
|
|
20250109,135200,36158028,530,530,530,530,1
|
|
20250109,135100,36157498,530,530,530,530,2
|
|
20250109,135000,36156438,530,530,530,530,1
|
|
20250109,134900,36155908,530,530,530,530,2
|
|
20250109,134800,36154848,530,530,530,530,1
|
|
20250109,134700,36154318,530,530,530,530,2
|
|
20250109,134600,36153258,530,530,530,530,2
|
|
20250109,134500,36152198,530,530,530,530,1
|
|
20250109,134400,36151668,530,530,530,530,2
|
|
20250109,134300,36150608,530,530,530,530,1
|
|
20250109,134200,36150078,526,530,530,526,30
|
|
20250109,134100,36134290,530,530,530,530,2
|
|
20250109,134000,36133230,530,530,530,530,1
|
|
20250109,133900,36132700,530,530,530,530,2
|
|
20250109,133800,36131640,530,530,530,530,1
|
|
20250109,133700,36131110,530,530,530,530,2
|
|
20250109,133600,36130050,530,530,530,530,2
|
|
20250109,133500,36128990,530,530,530,530,1
|
|
20250109,133400,36128460,530,530,530,530,2
|
|
20250109,133300,36127400,530,530,530,530,1
|
|
20250109,133200,36126870,530,530,530,530,2
|
|
20250109,133100,36125810,530,530,530,530,2
|
|
20250109,133000,36124750,530,530,530,530,701
|
|
20250109,132900,35753220,528,528,528,528,81
|
|
20250109,132800,35710452,528,528,528,528,1
|
|
20250109,132700,35709924,528,528,528,528,2
|
|
20250109,132600,35708868,528,528,528,528,1
|
|
20250109,132500,35708340,526,528,528,526,27
|
|
20250109,132400,35694134,528,528,528,528,2
|
|
20250109,132300,35693078,528,528,528,528,1
|
|
20250109,132200,35692550,528,528,528,528,2
|
|
20250109,132100,35691494,528,528,528,528,1
|
|
20250109,132000,35690966,528,528,528,528,2
|
|
20250109,131900,35689910,528,528,528,528,2
|
|
20250109,131800,35688854,528,528,528,528,1
|
|
20250109,131700,35688326,528,528,528,528,2
|
|
20250109,131600,35687270,527,529,529,527,16
|
|
20250109,131500,35678836,529,529,529,529,2
|
|
20250109,131400,35677778,529,529,529,529,2
|
|
20250109,131300,35676720,529,529,529,529,1
|
|
20250109,131200,35676191,529,529,529,529,2
|
|
20250109,131100,35675133,529,529,529,529,1
|
|
20250109,131000,35674604,529,529,529,529,2
|
|
20250109,130900,35673546,529,529,529,529,2
|
|
20250109,130800,35672488,526,532,532,526,29
|
|
20250109,130700,35657228,532,531,532,531,2
|
|
20250109,130600,35656165,532,532,532,532,1
|
|
20250109,130500,35655633,531,531,531,531,2
|
|
20250109,130400,35654571,531,531,531,531,1
|
|
20250109,130300,35654040,531,531,531,531,2
|
|
20250109,130200,35652978,529,535,535,525,24266
|
|
20250109,130100,22897837,535,535,535,535,1
|
|
20250109,130000,22897302,535,535,535,535,2
|
|
20250109,125900,22896232,535,535,535,535,1
|
|
20250109,125800,22895697,535,535,535,535,2
|
|
20250109,125700,22894627,535,535,535,535,2
|
|
20250109,125600,22893557,535,535,535,535,1
|
|
20250109,125500,22893022,535,535,535,535,2
|
|
20250109,125400,22891952,535,535,535,535,1
|
|
20250109,125300,22891417,535,535,535,535,2
|
|
20250109,125200,22890347,533,535,535,533,102
|
|
20250109,125100,22835977,533,535,535,533,26
|
|
20250109,125000,22822117,535,535,535,535,2
|
|
20250109,124900,22821047,535,535,535,535,1
|
|
20250109,124800,22820512,535,535,535,535,2
|
|
20250109,124700,22819442,535,535,535,535,2
|
|
20250109,124600,22818372,535,535,535,535,1
|
|
20250109,124500,22817837,535,535,535,535,2
|
|
20250109,124400,22816767,535,535,535,535,1
|
|
20250109,124300,22816232,535,535,535,535,2
|
|
20250109,124200,22815162,533,532,533,532,695
|
|
20250109,124100,22445365,532,532,532,532,2
|
|
20250109,124000,22444301,532,532,532,532,2
|
|
20250109,123900,22443237,532,532,532,532,15
|
|
20250109,123800,22435257,532,532,532,532,2
|
|
20250109,123700,22434193,532,532,532,532,1
|
|
20250109,123600,22433661,532,532,532,532,4
|
|
20250109,123500,22431533,532,532,532,532,2
|
|
20250109,123400,22430469,528,532,532,528,4026
|
|
20250109,123300,20303942,532,532,532,532,2
|
|
20250109,123200,20302878,532,532,532,532,1
|
|
20250109,123100,20302346,532,532,532,532,2
|
|
20250109,123000,20301282,532,532,532,532,2
|
|
20250109,122900,20300218,529,533,533,529,41
|
|
20250109,122800,20278525,533,533,533,533,2
|
|
20250109,122700,20277459,533,533,533,533,1
|
|
20250109,122600,20276926,533,533,533,533,2
|
|
20250109,122500,20275860,533,533,533,533,2
|
|
20250109,122400,20274794,528,534,534,528,2000
|
|
20250109,122300,19216635,535,535,535,535,2
|
|
20250109,122200,19215565,535,535,535,535,1
|
|
20250109,122100,19215030,535,535,535,535,2
|
|
20250109,122000,19213960,535,535,535,535,1
|
|
20250109,121900,19213425,535,535,535,535,2
|
|
20250109,121800,19212355,535,535,535,535,2
|
|
20250109,121700,19211285,530,535,535,530,26
|
|
20250109,121600,19197500,535,535,535,535,2
|
|
20250109,121500,19196430,535,535,535,535,1
|
|
20250109,121400,19195895,529,535,535,529,9002
|
|
20250109,121300,14421107,535,535,535,535,2
|
|
20250109,121200,14420037,535,535,535,535,1
|
|
20250109,121100,14419502,535,535,535,535,2
|
|
20250109,121000,14418432,535,535,535,535,1
|
|
20250109,120900,14417897,535,535,535,535,2
|
|
20250109,120800,14416827,532,535,535,532,3
|
|
20250109,120700,14415225,535,535,535,535,1
|
|
20250109,120600,14414690,535,535,535,535,2
|
|
20250109,120500,14413620,535,535,535,535,1
|
|
20250109,120400,14413085,535,535,535,535,2
|
|
20250109,120300,14412015,535,535,535,535,2
|
|
20250109,120200,14410945,535,535,535,535,1
|
|
20250109,120100,14410410,535,535,535,535,2
|
|
20250109,120000,14409340,532,535,535,532,26
|
|
20250109,115900,14395505,535,535,535,535,2
|
|
20250109,115800,14394435,535,535,535,535,5
|
|
20250109,115700,14391760,535,535,535,535,2
|
|
20250109,115600,14390690,535,535,535,535,2
|
|
20250109,115500,14389620,535,535,535,535,1
|
|
20250109,115400,14389085,535,535,535,535,2
|
|
20250109,115300,14388015,535,535,535,535,1
|
|
20250109,115200,14387480,535,535,535,535,2
|
|
20250109,115100,14386410,535,535,535,535,2
|
|
20250109,115000,14385340,535,535,535,535,1
|
|
20250109,114900,14384805,535,535,535,535,2
|
|
20250109,114800,14383735,535,535,535,535,1
|
|
20250109,114700,14383200,535,535,535,535,2
|
|
20250109,114600,14382130,535,535,535,535,2
|
|
20250109,114500,14381060,535,535,535,535,1
|
|
20250109,114400,14380525,535,535,535,535,2
|
|
20250109,114300,14379455,532,535,535,532,26
|
|
20250109,114200,14365620,532,535,535,532,12
|
|
20250109,114100,14359230,535,535,535,535,2
|
|
20250109,114000,14358160,535,535,535,535,1
|
|
20250109,113900,14357625,535,535,535,535,2
|
|
20250109,113800,14356555,535,535,535,535,1
|
|
20250109,113700,14356020,535,535,535,535,2
|
|
20250109,113600,14354950,535,535,535,535,1
|
|
20250109,113500,14354415,535,535,535,535,2
|
|
20250109,113400,14353345,535,535,535,535,2
|
|
20250109,113300,14352275,535,535,535,535,1
|
|
20250109,113200,14351740,535,535,535,535,2
|
|
20250109,113100,14350670,535,535,535,535,1
|
|
20250109,113000,14350135,535,535,535,535,2
|
|
20250109,112900,14349065,535,535,535,535,2
|
|
20250109,112800,14347995,535,535,535,535,1
|
|
20250109,112700,14347460,535,535,535,535,2
|
|
20250109,112600,14346390,532,535,535,532,27
|
|
20250109,112500,14332020,535,535,535,535,2
|
|
20250109,112400,14330950,535,535,535,535,2
|
|
20250109,112300,14329880,535,535,535,535,1
|
|
20250109,112200,14329345,535,535,535,535,2
|
|
20250109,112100,14328275,535,535,535,532,1025
|
|
20250109,112000,13782900,535,535,535,535,2
|
|
20250109,111900,13781830,535,535,535,535,2
|
|
20250109,111800,13780760,535,535,535,535,17
|
|
20250109,111700,13771665,535,535,535,535,2
|
|
20250109,111600,13770595,535,535,535,535,1
|
|
20250109,111500,13770060,535,535,535,535,2
|
|
20250109,111400,13768990,535,535,535,535,1
|
|
20250109,111300,13768455,535,535,535,535,2
|
|
20250109,111200,13767385,535,535,535,535,2
|
|
20250109,111100,13766315,535,535,535,535,1
|
|
20250109,111000,13765780,535,535,535,535,2
|
|
20250109,110900,13764710,532,535,535,532,27
|
|
20250109,110800,13750343,535,535,535,535,2
|
|
20250109,110700,13749273,535,535,535,535,2
|
|
20250109,110600,13748203,535,535,535,535,1
|
|
20250109,110500,13747668,535,535,535,535,2
|
|
20250109,110400,13746598,535,535,535,535,1
|
|
20250109,110300,13746063,535,535,535,535,2
|
|
20250109,110200,13744993,535,535,535,535,2
|
|
20250109,110100,13743923,535,535,535,535,1
|
|
20250109,110000,13743388,535,535,535,535,2
|
|
20250109,105900,13742318,535,535,535,535,1
|
|
20250109,105800,13741783,535,535,535,535,2
|
|
20250109,105700,13740713,535,535,535,535,2
|
|
20250109,105600,13739643,535,537,537,535,9755
|
|
20250109,105500,8520171,537,537,537,537,2
|
|
20250109,105400,8519097,537,537,537,537,1
|
|
20250109,105300,8518560,537,537,537,537,2
|
|
20250109,105200,8517486,536,537,537,536,27
|
|
20250109,105100,8503013,537,537,537,537,2
|
|
20250109,105000,8501939,537,537,537,537,2
|
|
20250109,104900,8500865,537,537,537,537,1
|
|
20250109,104800,8500328,536,537,537,536,212
|
|
20250109,104700,8386487,537,537,537,537,1
|
|
20250109,104600,8385950,537,537,537,537,2
|
|
20250109,104500,8384876,537,537,537,537,2
|
|
20250109,104400,8383802,537,537,537,537,1
|
|
20250109,104300,8383265,536,536,536,536,428
|
|
20250109,104200,8153857,536,536,536,536,1
|
|
20250109,104100,8153321,536,536,536,536,2
|
|
20250109,104000,8152249,536,536,536,536,2
|
|
20250109,103900,8151177,536,536,536,536,1
|
|
20250109,103800,8150641,536,536,536,536,2
|
|
20250109,103700,8149569,536,536,536,536,1
|
|
20250109,103600,8149033,536,536,536,536,2
|
|
20250109,103500,8147961,535,536,536,535,28
|
|
20250109,103400,8132979,535,536,536,535,67
|
|
20250109,103300,8097133,535,534,535,534,701
|
|
20250109,103200,7722362,534,534,534,534,1
|
|
20250109,103100,7721828,534,534,534,534,2
|
|
20250109,103000,7720760,534,534,534,534,1
|
|
20250109,102900,7720226,534,534,534,534,2
|
|
20250109,102800,7719158,534,534,534,534,2
|
|
20250109,102700,7718090,534,534,534,534,1
|
|
20250109,102600,7717556,534,534,534,534,2
|
|
20250109,102500,7716488,534,534,534,534,1
|
|
20250109,102400,7715954,534,534,534,534,2
|
|
20250109,102300,7714886,534,534,534,534,2
|
|
20250109,102200,7713818,534,534,534,534,1
|
|
20250109,102100,7713284,534,534,534,534,2
|
|
20250109,102000,7712216,534,534,534,534,2
|
|
20250109,101900,7711148,534,534,534,534,2
|
|
20250109,101800,7710080,532,534,534,532,28
|
|
20250109,101700,7695180,534,534,534,534,1
|
|
20250109,101600,7694646,535,535,535,535,2
|
|
20250109,101500,7693576,535,535,535,535,1
|
|
20250109,101400,7693041,535,535,535,535,2
|
|
20250109,101300,7691971,532,537,537,532,1004
|
|
20250109,101200,7157554,537,537,537,537,1
|
|
20250109,101100,7157017,537,537,537,537,2
|
|
20250109,101000,7155943,537,537,537,537,1
|
|
20250109,100900,7155406,537,537,537,537,2
|
|
20250109,100800,7154332,532,533,533,532,167
|
|
20250109,100700,7065487,533,537,537,533,21
|
|
20250109,100600,7054286,537,537,537,537,2
|
|
20250109,100500,7053212,537,537,537,537,1
|
|
20250109,100400,7052675,537,537,537,537,2
|
|
20250109,100300,7051601,537,537,537,537,1
|
|
20250109,100200,7051064,537,537,537,537,2
|
|
20250109,100100,7049990,532,537,537,532,28
|
|
20250109,100000,7035084,537,537,537,537,1
|
|
20250109,095900,7034547,537,537,537,537,2
|
|
20250109,095800,7033473,537,537,537,537,1
|
|
20250109,095700,7032936,537,537,537,537,2
|
|
20250109,095600,7031862,537,537,537,537,2
|
|
20250109,095500,7030788,537,537,537,537,1
|
|
20250109,095400,7030251,537,537,537,537,3
|
|
20250109,095300,7028640,537,537,537,537,5
|
|
20250109,095200,7025955,537,537,537,537,2
|
|
20250109,095100,7024881,537,537,537,537,2
|
|
20250109,095000,7023807,536,536,536,536,1
|
|
20250109,094900,7023271,536,536,536,536,2
|
|
20250109,094800,7022199,536,536,536,536,1
|
|
20250109,094700,7021663,536,536,536,536,2
|
|
20250109,094600,7020591,536,536,536,536,1
|
|
20250109,094500,7020055,536,536,536,536,2
|
|
20250109,094400,7018983,532,536,538,532,28
|
|
20250109,094300,7004077,535,535,535,535,1
|
|
20250109,094200,7003542,537,537,537,537,2
|
|
20250109,094100,7002468,537,537,537,537,1
|
|
20250109,094000,7001931,537,537,537,537,2
|
|
20250109,093900,7000857,537,537,537,537,2
|
|
20250109,093800,6999783,539,539,539,539,1
|
|
20250109,093700,6999244,530,539,539,530,2002
|
|
20250109,093600,5938033,539,539,539,539,1
|
|
20250109,093500,5937494,537,540,540,537,261
|
|
20250109,093400,5797331,540,540,540,540,2
|
|
20250109,093300,5796251,540,540,540,540,1
|
|
20250109,093200,5795711,540,540,540,540,2
|
|
20250109,093100,5794631,540,540,540,540,1
|
|
20250109,093000,5794091,540,540,540,540,2
|
|
20250109,092900,5793011,540,540,540,540,2
|
|
20250109,092800,5791931,540,540,540,540,1
|
|
20250109,092700,5791391,537,540,540,537,28
|
|
20250109,092600,5776349,540,539,540,539,3001
|
|
20250109,092500,4156243,540,540,540,540,3005
|
|
20250109,092400,2533543,539,539,539,539,3000
|
|
20250109,092300,916543,539,539,539,539,0
|
|
20250109,092200,916543,539,539,539,539,0
|
|
20250109,092100,916543,539,539,539,539,1
|
|
20250109,092000,916004,539,539,539,539,2
|
|
20250109,091900,914926,539,538,539,538,3
|
|
20250109,091800,913311,539,539,539,539,2
|
|
20250109,091700,912233,539,539,539,539,2
|
|
20250109,091600,911155,539,539,539,539,4
|
|
20250109,091500,908999,539,539,539,539,2
|
|
20250109,091400,907921,537,539,539,537,145
|
|
20250109,091300,830054,539,539,539,539,2
|
|
20250109,091200,828976,539,539,539,539,2
|
|
20250109,091100,827898,539,539,539,539,1
|
|
20250109,091000,827359,539,539,539,539,2
|
|
20250109,090900,826281,539,539,539,539,1
|
|
20250109,090800,825742,539,539,539,539,2
|
|
20250109,090700,824664,539,539,539,539,2
|
|
20250109,090600,823586,539,539,539,539,169
|
|
20250109,090500,732495,539,539,539,539,2
|
|
20250109,090400,731417,539,539,539,539,1
|
|
20250109,090300,730878,539,540,540,539,402
|
|
20250109,090200,513899,540,540,540,540,1
|
|
20250109,090100,513359,537,539,539,537,653
|
|
20250109,090000,162540,540,540,540,540,301
|