600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,185700,54949373,428,428,428,428,100
|
|
20250116,185600,54949373,428,428,428,428,0
|
|
20250116,185500,54949373,428,428,428,428,0
|
|
20250116,185400,54949373,428,428,428,428,0
|
|
20250116,185300,54949373,428,428,428,428,0
|
|
20250116,185200,54949373,428,428,428,428,0
|
|
20250116,185100,54949373,428,428,428,428,0
|
|
20250116,185000,54949373,428,428,428,428,0
|
|
20250116,184900,54949373,428,428,428,428,0
|
|
20250116,184800,54949373,428,428,428,428,0
|
|
20250116,184700,54949373,428,428,428,428,0
|
|
20250116,184600,54949373,428,428,428,428,0
|
|
20250116,184500,54949373,428,428,428,428,0
|
|
20250116,184400,54949373,428,428,428,428,0
|
|
20250116,184300,54949373,428,428,428,428,0
|
|
20250116,184200,54949373,428,428,428,428,0
|
|
20250116,184100,54949373,428,428,428,428,0
|
|
20250116,184000,54949373,428,428,428,428,0
|
|
20250116,183900,54949373,428,428,428,428,0
|
|
20250116,183800,54949373,428,428,428,428,0
|
|
20250116,183700,54949373,428,428,428,428,0
|
|
20250116,183600,54949373,428,428,428,428,0
|
|
20250116,183500,54949373,428,428,428,428,0
|
|
20250116,183400,54949373,428,428,428,428,0
|
|
20250116,183300,54949373,428,428,428,428,0
|
|
20250116,183200,54949373,428,428,428,428,0
|
|
20250116,183100,54949373,428,428,428,428,0
|
|
20250116,183000,54949373,428,428,428,428,0
|
|
20250116,182900,54949373,428,428,428,428,0
|
|
20250116,182800,54949373,428,428,428,428,0
|
|
20250116,182700,54949373,428,428,428,428,100
|
|
20250116,182600,54949373,428,428,428,428,0
|
|
20250116,182500,54949373,428,428,428,428,0
|
|
20250116,182400,54949373,428,428,428,428,0
|
|
20250116,182300,54949373,428,428,428,428,0
|
|
20250116,182200,54949373,428,428,428,428,0
|
|
20250116,182100,54949373,428,428,428,428,0
|
|
20250116,182000,54949373,428,428,428,428,0
|
|
20250116,181900,54949373,428,428,428,428,0
|
|
20250116,181800,54949373,428,428,428,428,0
|
|
20250116,181700,54949373,428,428,428,428,0
|
|
20250116,181600,54949373,428,428,428,428,0
|
|
20250116,181500,54949373,428,428,428,428,0
|
|
20250116,181400,54949373,428,428,428,428,0
|
|
20250116,181300,54949373,428,428,428,428,0
|
|
20250116,181200,54949373,428,428,428,428,0
|
|
20250116,181100,54949373,428,428,428,428,0
|
|
20250116,181000,54949373,428,428,428,428,0
|
|
20250116,180900,54949373,428,428,428,428,0
|
|
20250116,180800,54949373,428,428,428,428,0
|
|
20250116,180700,54949373,428,428,428,428,0
|
|
20250116,180600,54949373,428,428,428,428,0
|
|
20250116,180500,54949373,428,428,428,428,0
|
|
20250116,180400,54949373,428,428,428,428,0
|
|
20250116,180300,54949373,428,428,428,428,0
|
|
20250116,180200,54949373,428,428,428,428,0
|
|
20250116,180100,54949373,428,428,428,428,0
|
|
20250116,180000,54949373,428,428,428,428,0
|
|
20250116,175900,54949373,428,428,428,428,0
|
|
20250116,175800,54949373,428,428,428,428,0
|
|
20250116,175700,54949373,428,428,428,428,100
|
|
20250116,175600,54949373,428,428,428,428,0
|
|
20250116,175500,54949373,428,428,428,428,0
|
|
20250116,175400,54949373,428,428,428,428,0
|
|
20250116,175300,54949373,428,428,428,428,0
|
|
20250116,175200,54949373,428,428,428,428,0
|
|
20250116,175100,54949373,428,428,428,428,0
|
|
20250116,175000,54949373,428,428,428,428,0
|
|
20250116,174900,54949373,428,428,428,428,0
|
|
20250116,174800,54949373,428,428,428,428,0
|
|
20250116,174700,54949373,428,428,428,428,0
|
|
20250116,174600,54949373,428,428,428,428,0
|
|
20250116,174500,54949373,428,428,428,428,0
|
|
20250116,174400,54949373,428,428,428,428,0
|
|
20250116,174300,54949373,428,428,428,428,0
|
|
20250116,174200,54949373,428,428,428,428,0
|
|
20250116,174100,54949373,428,428,428,428,0
|
|
20250116,174000,54949373,428,428,428,428,0
|
|
20250116,173900,54949373,428,428,428,428,0
|
|
20250116,173800,54949373,428,428,428,428,0
|
|
20250116,173700,54949373,428,428,428,428,0
|
|
20250116,173600,54949373,428,428,428,428,0
|
|
20250116,173500,54949373,428,428,428,428,0
|
|
20250116,173400,54949373,428,428,428,428,0
|
|
20250116,173300,54949373,428,428,428,428,0
|
|
20250116,173200,54949373,428,428,428,428,0
|
|
20250116,173100,54949373,428,428,428,428,0
|
|
20250116,173000,54949373,428,428,428,428,0
|
|
20250116,172900,54949373,428,428,428,428,0
|
|
20250116,172800,54949373,428,428,428,428,0
|
|
20250116,172700,54949373,428,428,428,428,100
|
|
20250116,172600,54949373,428,428,428,428,0
|
|
20250116,172500,54949373,428,428,428,428,0
|
|
20250116,172400,54949373,428,428,428,428,0
|
|
20250116,172300,54949373,428,428,428,428,0
|
|
20250116,172200,54949373,428,428,428,428,0
|
|
20250116,172100,54949373,428,428,428,428,0
|
|
20250116,172000,54949373,428,428,428,428,0
|
|
20250116,171900,54949373,428,428,428,428,0
|
|
20250116,171800,54949373,428,428,428,428,0
|
|
20250116,171700,54949373,428,428,428,428,0
|
|
20250116,171600,54949373,428,428,428,428,0
|
|
20250116,171500,54949373,428,428,428,428,0
|
|
20250116,171400,54949373,428,428,428,428,0
|
|
20250116,171300,54949373,428,428,428,428,0
|
|
20250116,171200,54949373,428,428,428,428,0
|
|
20250116,171100,54949373,428,428,428,428,0
|
|
20250116,171000,54949373,428,428,428,428,0
|
|
20250116,170900,54949373,428,428,428,428,0
|
|
20250116,170800,54949373,428,428,428,428,0
|
|
20250116,170700,54949373,428,428,428,428,0
|
|
20250116,170600,54949373,428,428,428,428,0
|
|
20250116,170500,54949373,428,428,428,428,0
|
|
20250116,170400,54949373,428,428,428,428,0
|
|
20250116,170300,54949373,428,428,428,428,0
|
|
20250116,170200,54949373,428,428,428,428,0
|
|
20250116,170100,54949373,428,428,428,428,0
|
|
20250116,170000,54949373,428,428,428,428,0
|
|
20250116,165900,54949373,428,428,428,428,0
|
|
20250116,165800,54949373,428,428,428,428,0
|
|
20250116,165700,54949373,428,428,428,428,100
|
|
20250116,165600,54949373,428,428,428,428,0
|
|
20250116,165500,54949373,428,428,428,428,0
|
|
20250116,165400,54949373,428,428,428,428,0
|
|
20250116,165300,54949373,428,428,428,428,0
|
|
20250116,165200,54949373,428,428,428,428,0
|
|
20250116,165100,54949373,428,428,428,428,0
|
|
20250116,165000,54949373,428,428,428,428,0
|
|
20250116,164900,54949373,428,428,428,428,0
|
|
20250116,164800,54949373,428,428,428,428,0
|
|
20250116,164700,54949373,428,428,428,428,0
|
|
20250116,164600,54949373,428,428,428,428,0
|
|
20250116,164500,54949373,428,428,428,428,0
|
|
20250116,164400,54949373,428,428,428,428,0
|
|
20250116,164300,54949373,428,428,428,428,0
|
|
20250116,164200,54949373,428,428,428,428,0
|
|
20250116,164100,54949373,428,428,428,428,0
|
|
20250116,164000,54949373,428,428,428,428,0
|
|
20250116,163900,54949373,428,428,428,428,0
|
|
20250116,163800,54949373,428,428,428,428,0
|
|
20250116,163700,54949373,428,428,428,428,0
|
|
20250116,163600,54949373,428,428,428,428,0
|
|
20250116,163500,54949373,428,428,428,428,0
|
|
20250116,163400,54949373,428,428,428,428,0
|
|
20250116,163300,54949373,428,428,428,428,0
|
|
20250116,163200,54949373,428,428,428,428,0
|
|
20250116,163100,54949373,428,428,428,428,0
|
|
20250116,163000,54949373,428,428,428,428,0
|
|
20250116,162900,54949373,428,428,428,428,0
|
|
20250116,162800,54949373,428,428,428,428,0
|
|
20250116,162700,54949373,428,428,428,428,100
|
|
20250116,162600,54949373,428,428,428,428,0
|
|
20250116,162500,54949373,428,428,428,428,0
|
|
20250116,162400,54949373,428,428,428,428,0
|
|
20250116,162300,54949373,428,428,428,428,0
|
|
20250116,162200,54949373,428,428,428,428,0
|
|
20250116,162100,54949373,428,428,428,428,0
|
|
20250116,162000,54949373,428,428,428,428,0
|
|
20250116,161900,54949373,428,428,428,428,0
|
|
20250116,161800,54949373,428,428,428,428,0
|
|
20250116,161700,54949373,428,428,428,428,0
|
|
20250116,161600,54949373,428,428,428,428,0
|
|
20250116,161500,54949373,428,428,428,428,0
|
|
20250116,161400,54949373,428,428,428,428,0
|
|
20250116,161300,54949373,428,428,428,428,0
|
|
20250116,161200,54949373,428,428,428,428,0
|
|
20250116,161100,54949373,428,428,428,428,0
|
|
20250116,161000,54949373,428,428,428,428,0
|
|
20250116,160900,54949373,428,428,428,428,0
|
|
20250116,160800,54949373,428,428,428,428,0
|
|
20250116,160700,54949373,428,428,428,428,0
|
|
20250116,160600,54949373,428,428,428,428,0
|
|
20250116,160500,54949373,428,428,428,428,0
|
|
20250116,160400,54949373,428,428,428,428,0
|
|
20250116,160300,54949373,428,428,428,428,0
|
|
20250116,160200,54949373,428,428,428,428,0
|
|
20250116,160100,54949373,428,428,428,428,0
|
|
20250116,160000,54949373,428,428,428,428,0
|
|
20250116,155900,54949373,428,428,428,428,0
|
|
20250116,155800,54949373,428,428,428,428,0
|
|
20250116,155700,54949373,428,428,428,428,100
|
|
20250116,155600,54949373,428,428,428,428,0
|
|
20250116,155500,54949373,428,428,428,428,0
|
|
20250116,155400,54949373,428,428,428,428,0
|
|
20250116,155300,54949373,428,428,428,428,0
|
|
20250116,155200,54949373,428,428,428,428,0
|
|
20250116,155100,54949373,428,428,428,428,0
|
|
20250116,155000,54949373,428,428,428,428,0
|
|
20250116,154900,54949373,428,428,428,428,0
|
|
20250116,154800,54949373,428,428,428,428,0
|
|
20250116,154700,54949373,428,428,428,428,0
|
|
20250116,154600,54949373,428,428,428,428,0
|
|
20250116,154500,54949373,428,428,428,428,0
|
|
20250116,154400,54949373,428,428,428,428,0
|
|
20250116,154300,54949373,428,428,428,428,0
|
|
20250116,154200,54949373,428,428,428,428,0
|
|
20250116,154100,54949373,428,428,428,428,0
|
|
20250116,154000,54949373,428,428,428,428,0
|
|
20250116,153900,54949373,428,428,428,428,0
|
|
20250116,153800,54949373,428,428,428,428,0
|
|
20250116,153700,54949373,428,428,428,428,0
|
|
20250116,153600,54949373,428,428,428,428,0
|
|
20250116,153500,54949373,428,428,428,428,0
|
|
20250116,153400,54949373,428,428,428,428,0
|
|
20250116,153300,54949373,428,428,428,428,0
|
|
20250116,153200,54949373,428,428,428,428,0
|
|
20250116,153100,54949373,428,428,428,428,0
|
|
20250116,153000,54949373,428,428,428,428,100
|
|
20250116,152900,54906573,428,428,428,428,0
|
|
20250116,152800,54906573,428,428,428,428,0
|
|
20250116,152700,54906573,428,428,428,428,0
|
|
20250116,152600,54906573,428,428,428,428,0
|
|
20250116,152500,54906573,428,428,428,428,0
|
|
20250116,152400,54906573,428,428,428,428,0
|
|
20250116,152300,54906573,428,428,428,428,0
|
|
20250116,152200,54906573,428,428,428,428,0
|
|
20250116,152100,54906573,428,428,428,428,0
|
|
20250116,152000,54906573,428,428,428,428,0
|
|
20250116,151900,54906573,428,428,428,428,0
|
|
20250116,151800,54906573,428,428,428,428,0
|
|
20250116,151700,54906573,428,426,428,425,2482
|
|
20250116,151600,53850789,428,428,428,428,0
|
|
20250116,151500,53850789,428,428,428,428,0
|
|
20250116,151400,53850789,428,428,428,428,0
|
|
20250116,151300,53850789,428,428,428,428,0
|
|
20250116,151200,53850789,428,428,428,428,0
|
|
20250116,151100,53850789,428,428,428,428,0
|
|
20250116,151000,53850789,428,428,428,428,1
|
|
20250116,150900,53850361,426,428,428,426,273
|
|
20250116,150800,53734061,428,428,428,428,0
|
|
20250116,150700,53734061,428,428,428,428,0
|
|
20250116,150600,53734061,428,428,428,428,0
|
|
20250116,150500,53734061,428,428,428,428,0
|
|
20250116,150400,53734061,428,428,428,428,0
|
|
20250116,150300,53734061,428,428,428,428,0
|
|
20250116,150200,53734061,428,428,428,428,0
|
|
20250116,150100,53734061,428,428,428,428,184
|
|
20250116,150000,53655309,428,428,428,428,0
|
|
20250116,145900,53655309,428,428,428,428,0
|
|
20250116,145800,53655309,428,428,428,428,0
|
|
20250116,145700,53655309,428,428,428,428,1
|
|
20250116,145600,53654881,427,427,427,427,0
|
|
20250116,145500,53654881,427,428,428,427,5
|
|
20250116,145400,53652745,427,427,427,427,0
|
|
20250116,145300,53652745,427,427,427,427,0
|
|
20250116,145200,53652745,427,427,427,427,0
|
|
20250116,145100,53652745,427,427,427,427,551
|
|
20250116,145000,53417468,428,428,428,428,0
|
|
20250116,144900,53417468,428,428,428,428,0
|
|
20250116,144800,53417468,428,428,428,428,0
|
|
20250116,144700,53417468,428,428,428,428,0
|
|
20250116,144600,53417468,428,428,428,428,0
|
|
20250116,144500,53417468,428,428,428,428,0
|
|
20250116,144400,53417468,428,428,428,428,0
|
|
20250116,144300,53417468,428,428,428,428,0
|
|
20250116,144200,53417468,428,428,428,428,0
|
|
20250116,144100,53417468,428,428,428,428,0
|
|
20250116,144000,53417468,428,428,428,428,0
|
|
20250116,143900,53417468,428,428,428,428,0
|
|
20250116,143800,53417468,428,428,428,428,0
|
|
20250116,143700,53417468,428,428,428,428,0
|
|
20250116,143600,53417468,428,428,428,428,0
|
|
20250116,143500,53417468,428,428,428,428,0
|
|
20250116,143400,53417468,428,428,428,428,0
|
|
20250116,143300,53417468,428,428,428,428,0
|
|
20250116,143200,53417468,428,428,428,428,0
|
|
20250116,143100,53417468,428,428,428,428,0
|
|
20250116,143000,53417468,428,428,428,428,0
|
|
20250116,142900,53417468,428,428,428,428,0
|
|
20250116,142800,53417468,428,428,428,428,0
|
|
20250116,142700,53417468,428,428,428,428,0
|
|
20250116,142600,53417468,428,428,428,428,0
|
|
20250116,142500,53417468,428,428,428,428,0
|
|
20250116,142400,53417468,428,428,428,428,0
|
|
20250116,142300,53417468,428,428,428,428,0
|
|
20250116,142200,53417468,428,428,428,428,0
|
|
20250116,142100,53417468,428,428,428,428,0
|
|
20250116,142000,53417468,428,428,428,428,0
|
|
20250116,141900,53417468,428,428,428,428,0
|
|
20250116,141800,53417468,428,428,428,428,0
|
|
20250116,141700,53417468,428,428,428,428,0
|
|
20250116,141600,53417468,428,428,428,428,0
|
|
20250116,141500,53417468,428,428,428,428,0
|
|
20250116,141400,53417468,428,428,428,428,0
|
|
20250116,141300,53417468,428,428,428,428,0
|
|
20250116,141200,53417468,428,428,428,428,0
|
|
20250116,141100,53417468,428,428,428,428,0
|
|
20250116,141000,53417468,428,428,428,428,0
|
|
20250116,140900,53417468,428,428,428,428,0
|
|
20250116,140800,53417468,428,428,428,428,0
|
|
20250116,140700,53417468,428,428,428,428,0
|
|
20250116,140600,53417468,428,428,428,428,0
|
|
20250116,140500,53417468,428,427,428,427,2
|
|
20250116,140400,53416613,427,427,427,427,0
|
|
20250116,140300,53416613,427,427,427,427,0
|
|
20250116,140200,53416613,427,427,427,427,13
|
|
20250116,140100,53411062,427,427,427,427,4900
|
|
20250116,140000,51318762,429,429,429,429,0
|
|
20250116,135900,51318762,429,429,429,429,0
|
|
20250116,135800,51318762,429,427,429,427,33
|
|
20250116,135700,51304669,427,427,427,427,3956
|
|
20250116,135600,49615457,427,427,427,427,0
|
|
20250116,135500,49615457,427,427,427,427,5056
|
|
20250116,135400,47456545,427,427,427,427,0
|
|
20250116,135300,47456545,427,427,427,427,5800
|
|
20250116,135200,44979945,427,427,427,427,0
|
|
20250116,135100,44979945,427,427,427,427,9700
|
|
20250116,135000,40838045,427,427,427,427,0
|
|
20250116,134900,40838045,427,427,427,427,0
|
|
20250116,134800,40838045,427,427,427,427,1
|
|
20250116,134700,40837618,427,427,427,427,0
|
|
20250116,134600,40837618,427,427,427,427,245
|
|
20250116,134500,40733003,428,428,428,428,0
|
|
20250116,134400,40733003,428,428,428,428,0
|
|
20250116,134300,40733003,428,428,428,428,465
|
|
20250116,134200,40533983,428,428,428,428,535
|
|
20250116,134100,40305003,429,429,429,429,0
|
|
20250116,134000,40305003,429,429,429,429,0
|
|
20250116,133900,40305003,429,429,429,429,0
|
|
20250116,133800,40305003,429,429,429,429,0
|
|
20250116,133700,40305003,429,429,429,429,0
|
|
20250116,133600,40305003,429,429,429,429,1
|
|
20250116,133500,40304574,429,429,429,429,0
|
|
20250116,133400,40304574,429,429,429,429,1
|
|
20250116,133300,40304145,427,427,427,427,0
|
|
20250116,133200,40304145,427,427,427,427,0
|
|
20250116,133100,40304145,427,427,427,427,0
|
|
20250116,133000,40304145,427,427,427,427,4561
|
|
20250116,132900,38356598,425,425,425,425,0
|
|
20250116,132800,38356598,425,425,425,425,0
|
|
20250116,132700,38356598,425,425,425,425,0
|
|
20250116,132600,38356598,425,425,425,425,0
|
|
20250116,132500,38356598,425,425,425,425,9944
|
|
20250116,132400,34130398,425,425,425,425,0
|
|
20250116,132300,34130398,425,426,426,424,18884
|
|
20250116,132200,26121254,428,428,428,428,0
|
|
20250116,132100,26121254,428,428,428,428,0
|
|
20250116,132000,26121254,428,428,428,428,0
|
|
20250116,131900,26121254,428,428,428,428,0
|
|
20250116,131800,26121254,428,428,428,428,0
|
|
20250116,131700,26121254,428,428,428,428,0
|
|
20250116,131600,26121254,428,428,428,428,0
|
|
20250116,131500,26121254,428,428,428,428,0
|
|
20250116,131400,26121254,428,428,428,428,0
|
|
20250116,131300,26121254,428,428,428,428,0
|
|
20250116,131200,26121254,428,428,428,428,0
|
|
20250116,131100,26121254,428,428,428,428,0
|
|
20250116,131000,26121254,428,428,428,428,0
|
|
20250116,130900,26121254,428,428,428,428,0
|
|
20250116,130800,26121254,428,428,428,428,0
|
|
20250116,130700,26121254,428,428,428,428,0
|
|
20250116,130600,26121254,428,428,428,428,0
|
|
20250116,130500,26121254,428,428,428,428,0
|
|
20250116,130400,26121254,428,428,428,428,0
|
|
20250116,130300,26121254,428,428,428,428,0
|
|
20250116,130200,26121254,428,428,428,428,0
|
|
20250116,130100,26121254,428,428,428,428,0
|
|
20250116,130000,26121254,428,428,428,428,0
|
|
20250116,125900,26121254,428,428,428,428,0
|
|
20250116,125800,26121254,428,428,428,428,0
|
|
20250116,125700,26121254,428,428,428,428,0
|
|
20250116,125600,26121254,428,428,428,428,0
|
|
20250116,125500,26121254,428,428,428,428,0
|
|
20250116,125400,26121254,428,428,428,428,0
|
|
20250116,125300,26121254,428,428,428,428,0
|
|
20250116,125200,26121254,428,428,428,428,0
|
|
20250116,125100,26121254,428,428,428,428,0
|
|
20250116,125000,26121254,428,428,428,428,0
|
|
20250116,124900,26121254,428,428,428,428,0
|
|
20250116,124800,26121254,428,428,428,428,0
|
|
20250116,124700,26121254,428,428,428,428,0
|
|
20250116,124600,26121254,428,428,428,428,0
|
|
20250116,124500,26121254,428,428,428,428,0
|
|
20250116,124400,26121254,428,428,428,428,0
|
|
20250116,124300,26121254,428,428,428,428,0
|
|
20250116,124200,26121254,428,428,428,428,0
|
|
20250116,124100,26121254,428,428,428,428,0
|
|
20250116,124000,26121254,428,428,428,428,200
|
|
20250116,123900,26035654,428,428,428,428,0
|
|
20250116,123800,26035654,428,428,428,428,0
|
|
20250116,123700,26035654,428,428,428,428,1
|
|
20250116,123600,26035226,427,427,427,427,0
|
|
20250116,123500,26035226,427,427,427,427,0
|
|
20250116,123400,26035226,427,427,427,427,0
|
|
20250116,123300,26035226,427,427,427,427,0
|
|
20250116,123200,26035226,427,427,427,427,52
|
|
20250116,123100,26013022,428,428,428,428,0
|
|
20250116,123000,26013022,428,428,428,428,0
|
|
20250116,122900,26013022,428,428,428,428,0
|
|
20250116,122800,26013022,428,428,428,428,100
|
|
20250116,122700,25970222,428,428,428,428,0
|
|
20250116,122600,25970222,428,428,428,428,0
|
|
20250116,122500,25970222,428,428,428,428,0
|
|
20250116,122400,25970222,428,428,428,428,0
|
|
20250116,122300,25970222,428,428,428,428,0
|
|
20250116,122200,25970222,428,428,428,428,0
|
|
20250116,122100,25970222,428,428,428,428,0
|
|
20250116,122000,25970222,428,428,428,428,0
|
|
20250116,121900,25970222,428,428,428,428,0
|
|
20250116,121800,25970222,428,428,428,428,0
|
|
20250116,121700,25970222,428,428,428,428,0
|
|
20250116,121600,25970222,428,428,428,428,0
|
|
20250116,121500,25970222,428,428,428,428,0
|
|
20250116,121400,25970222,428,428,428,428,0
|
|
20250116,121300,25970222,428,428,428,428,0
|
|
20250116,121200,25970222,428,428,428,428,0
|
|
20250116,121100,25970222,428,428,428,428,0
|
|
20250116,121000,25970222,428,428,428,428,0
|
|
20250116,120900,25970222,428,428,428,428,0
|
|
20250116,120800,25970222,428,428,428,428,0
|
|
20250116,120700,25970222,428,428,428,428,0
|
|
20250116,120600,25970222,428,428,428,428,0
|
|
20250116,120500,25970222,428,428,428,428,0
|
|
20250116,120400,25970222,428,428,428,428,0
|
|
20250116,120300,25970222,428,428,428,428,1
|
|
20250116,120200,25969794,428,428,428,428,0
|
|
20250116,120100,25969794,428,428,428,428,0
|
|
20250116,120000,25969794,428,428,428,428,0
|
|
20250116,115900,25969794,428,428,428,428,0
|
|
20250116,115800,25969794,428,428,428,428,0
|
|
20250116,115700,25969794,428,428,428,428,0
|
|
20250116,115600,25969794,428,428,428,428,1
|
|
20250116,115500,25969366,427,427,427,427,0
|
|
20250116,115400,25969366,427,427,427,427,0
|
|
20250116,115300,25969366,427,427,427,427,22
|
|
20250116,115200,25959972,429,429,429,429,0
|
|
20250116,115100,25959972,429,429,429,429,0
|
|
20250116,115000,25959972,429,429,429,429,0
|
|
20250116,114900,25959972,429,429,429,429,0
|
|
20250116,114800,25959972,429,429,429,429,1
|
|
20250116,114700,25959543,427,427,427,427,1000
|
|
20250116,114600,25532543,429,429,429,429,0
|
|
20250116,114500,25532543,429,429,429,429,0
|
|
20250116,114400,25532543,429,429,429,429,0
|
|
20250116,114300,25532543,429,429,429,429,0
|
|
20250116,114200,25532543,429,429,429,429,0
|
|
20250116,114100,25532543,429,429,429,429,0
|
|
20250116,114000,25532543,429,429,429,429,0
|
|
20250116,113900,25532543,429,429,429,429,0
|
|
20250116,113800,25532543,429,429,429,429,0
|
|
20250116,113700,25532543,429,429,429,429,0
|
|
20250116,113600,25532543,429,429,429,429,0
|
|
20250116,113500,25532543,429,429,429,429,1
|
|
20250116,113400,25532114,427,427,427,427,7
|
|
20250116,113300,25529125,430,430,430,430,0
|
|
20250116,113200,25529125,430,430,430,430,0
|
|
20250116,113100,25529125,430,430,430,430,0
|
|
20250116,113000,25529125,430,430,430,430,0
|
|
20250116,112900,25529125,430,430,430,430,0
|
|
20250116,112800,25529125,430,430,430,430,0
|
|
20250116,112700,25529125,430,430,430,430,0
|
|
20250116,112600,25529125,430,430,430,430,0
|
|
20250116,112500,25529125,430,430,430,430,0
|
|
20250116,112400,25529125,430,430,430,430,0
|
|
20250116,112300,25529125,430,430,430,430,0
|
|
20250116,112200,25529125,430,430,430,430,0
|
|
20250116,112100,25529125,430,430,430,430,0
|
|
20250116,112000,25529125,430,430,430,430,0
|
|
20250116,111900,25529125,430,430,430,430,0
|
|
20250116,111800,25529125,430,430,430,430,0
|
|
20250116,111700,25529125,430,430,430,430,0
|
|
20250116,111600,25529125,430,430,430,430,0
|
|
20250116,111500,25529125,430,430,430,430,0
|
|
20250116,111400,25529125,430,430,430,430,0
|
|
20250116,111300,25529125,430,430,430,430,0
|
|
20250116,111200,25529125,430,430,430,430,0
|
|
20250116,111100,25529125,430,430,430,430,0
|
|
20250116,111000,25529125,430,430,430,430,0
|
|
20250116,110900,25529125,430,430,430,430,0
|
|
20250116,110800,25529125,430,430,430,430,1
|
|
20250116,110700,25528695,429,429,429,429,0
|
|
20250116,110600,25528695,429,429,429,429,0
|
|
20250116,110500,25528695,429,429,429,429,1
|
|
20250116,110400,25528266,431,431,431,431,0
|
|
20250116,110300,25528266,431,431,431,431,0
|
|
20250116,110200,25528266,431,431,431,431,0
|
|
20250116,110100,25528266,431,431,431,431,0
|
|
20250116,110000,25528266,431,431,431,431,0
|
|
20250116,105900,25528266,431,431,431,431,0
|
|
20250116,105800,25528266,431,431,431,431,0
|
|
20250116,105700,25528266,431,431,431,431,0
|
|
20250116,105600,25528266,431,431,431,431,0
|
|
20250116,105500,25528266,431,431,431,431,0
|
|
20250116,105400,25528266,431,431,431,431,0
|
|
20250116,105300,25528266,431,431,431,431,1
|
|
20250116,105200,25527835,429,431,431,428,5761
|
|
20250116,105100,23054344,431,431,431,431,10
|
|
20250116,105000,23050034,432,432,432,432,0
|
|
20250116,104900,23050034,432,432,432,432,0
|
|
20250116,104800,23050034,432,432,432,432,0
|
|
20250116,104700,23050034,432,431,432,431,93
|
|
20250116,104600,23009949,431,431,431,431,336
|
|
20250116,104500,22865133,431,431,431,431,0
|
|
20250116,104400,22865133,431,431,431,431,44
|
|
20250116,104300,22846169,433,430,433,430,401
|
|
20250116,104200,22673736,431,431,431,431,0
|
|
20250116,104100,22673736,431,431,431,431,0
|
|
20250116,104000,22673736,431,431,431,431,3
|
|
20250116,103900,22672443,434,434,434,434,0
|
|
20250116,103800,22672443,434,434,434,434,0
|
|
20250116,103700,22672443,434,434,434,434,0
|
|
20250116,103600,22672443,434,434,434,434,0
|
|
20250116,103500,22672443,434,434,434,434,0
|
|
20250116,103400,22672443,434,434,434,434,0
|
|
20250116,103300,22672443,434,434,434,434,3
|
|
20250116,103200,22671141,434,434,434,434,30
|
|
20250116,103100,22658121,435,435,435,435,0
|
|
20250116,103000,22658121,435,435,435,435,0
|
|
20250116,102900,22658121,435,435,435,435,0
|
|
20250116,102800,22658121,435,435,435,435,1
|
|
20250116,102700,22657686,433,433,433,433,100
|
|
20250116,102600,22614386,433,431,433,430,690
|
|
20250116,102500,22316495,435,435,435,435,296
|
|
20250116,102400,22187735,435,432,435,432,370
|
|
20250116,102300,22027579,432,432,432,432,0
|
|
20250116,102200,22027579,432,432,432,432,0
|
|
20250116,102100,22027579,432,430,432,430,866
|
|
20250116,102000,21655091,430,430,430,430,0
|
|
20250116,101900,21655091,430,430,430,430,0
|
|
20250116,101800,21655091,430,430,430,430,0
|
|
20250116,101700,21655091,430,430,430,430,17
|
|
20250116,101600,21647781,430,430,430,430,0
|
|
20250116,101500,21647781,430,429,430,429,20000
|
|
20250116,101400,13064693,429,429,429,429,0
|
|
20250116,101300,13064693,429,429,429,429,0
|
|
20250116,101200,13064693,429,429,429,429,0
|
|
20250116,101100,13064693,429,429,429,429,0
|
|
20250116,101000,13064693,429,429,429,429,0
|
|
20250116,100900,13064693,429,429,429,429,1
|
|
20250116,100800,13064264,427,427,427,427,1299
|
|
20250116,100700,12509591,427,427,427,427,0
|
|
20250116,100600,12509591,427,427,427,427,0
|
|
20250116,100500,12509591,427,427,427,427,0
|
|
20250116,100400,12509591,427,427,427,427,0
|
|
20250116,100300,12509591,427,427,427,427,0
|
|
20250116,100200,12509591,427,427,427,427,0
|
|
20250116,100100,12509591,427,427,427,427,0
|
|
20250116,100000,12509591,427,427,427,427,0
|
|
20250116,095900,12509591,427,427,427,427,0
|
|
20250116,095800,12509591,427,427,427,427,0
|
|
20250116,095700,12509591,427,427,427,427,0
|
|
20250116,095600,12509591,427,427,427,427,0
|
|
20250116,095500,12509591,427,427,427,427,0
|
|
20250116,095400,12509591,427,427,427,427,0
|
|
20250116,095300,12509591,427,427,427,427,0
|
|
20250116,095200,12509591,427,427,427,427,0
|
|
20250116,095100,12509591,427,427,427,427,0
|
|
20250116,095000,12509591,427,427,427,427,0
|
|
20250116,094900,12509591,427,427,427,427,0
|
|
20250116,094800,12509591,427,427,427,427,0
|
|
20250116,094700,12509591,427,427,427,427,0
|
|
20250116,094600,12509591,427,427,427,427,0
|
|
20250116,094500,12509591,427,427,427,427,0
|
|
20250116,094400,12509591,427,427,427,427,0
|
|
20250116,094300,12509591,427,427,427,427,0
|
|
20250116,094200,12509591,427,427,427,427,0
|
|
20250116,094100,12509591,427,427,427,427,0
|
|
20250116,094000,12509591,427,427,427,427,21
|
|
20250116,093900,12500624,427,427,427,427,0
|
|
20250116,093800,12500624,427,427,427,427,0
|
|
20250116,093700,12500624,427,427,427,427,1
|
|
20250116,093600,12500197,426,426,426,426,251
|
|
20250116,093500,12393271,426,426,426,426,800
|
|
20250116,093400,12052471,426,426,426,426,0
|
|
20250116,093300,12052471,426,426,426,426,20
|
|
20250116,093200,12043951,426,426,426,426,5
|
|
20250116,093100,12041821,426,426,426,426,0
|
|
20250116,093000,12041821,426,426,426,426,0
|
|
20250116,092900,12041821,426,426,426,426,0
|
|
20250116,092800,12041821,426,426,426,426,0
|
|
20250116,092700,12041821,426,425,426,425,26465
|
|
20250116,092600,768196,425,425,425,425,360
|
|
20250116,092500,615196,425,425,425,425,0
|
|
20250116,092400,615196,425,425,425,425,0
|
|
20250116,092300,615196,425,425,425,425,0
|
|
20250116,092200,615196,425,425,425,425,0
|
|
20250116,092100,615196,425,425,425,425,0
|
|
20250116,092000,615196,425,425,425,425,0
|
|
20250116,091900,615196,425,425,425,425,0
|
|
20250116,091800,615196,425,425,425,425,0
|
|
20250116,091700,615196,425,425,425,425,0
|
|
20250116,091600,615196,425,425,425,425,1
|
|
20250116,091500,614771,424,424,424,424,0
|
|
20250116,091400,614771,424,425,425,424,46
|
|
20250116,091300,595226,424,424,424,424,0
|
|
20250116,091200,595226,424,424,424,424,78
|
|
20250116,091100,562154,426,426,426,426,0
|
|
20250116,091000,562154,426,426,426,426,0
|
|
20250116,090900,562154,426,426,426,426,0
|
|
20250116,090800,562154,426,426,426,426,0
|
|
20250116,090700,562154,426,426,426,426,0
|
|
20250116,090600,562154,426,426,426,426,1
|
|
20250116,090500,561728,424,424,424,424,0
|
|
20250116,090400,561728,424,424,424,424,706
|
|
20250116,090300,262384,424,424,424,424,113
|
|
20250116,090200,214472,427,426,427,426,500
|
|
20250116,090100,1279,427,427,427,427,0
|
|
20250116,090000,1279,427,426,427,426,3
|