600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,185700,43151165,428,428,428,428,1485
|
|
20250117,185600,43151165,428,428,428,428,0
|
|
20250117,185500,43151165,428,428,428,428,0
|
|
20250117,185400,43151165,428,428,428,428,0
|
|
20250117,185300,43151165,428,428,428,428,0
|
|
20250117,185200,43151165,428,428,428,428,0
|
|
20250117,185100,43151165,428,428,428,428,0
|
|
20250117,185000,43151165,428,428,428,428,0
|
|
20250117,184900,43151165,428,428,428,428,0
|
|
20250117,184800,43151165,428,428,428,428,0
|
|
20250117,184700,43151165,428,428,428,428,0
|
|
20250117,184600,43151165,428,428,428,428,0
|
|
20250117,184500,43151165,428,428,428,428,0
|
|
20250117,184400,43151165,428,428,428,428,0
|
|
20250117,184300,43151165,428,428,428,428,0
|
|
20250117,184200,43151165,428,428,428,428,0
|
|
20250117,184100,43151165,428,428,428,428,0
|
|
20250117,184000,43151165,428,428,428,428,0
|
|
20250117,183900,43151165,428,428,428,428,0
|
|
20250117,183800,43151165,428,428,428,428,0
|
|
20250117,183700,43151165,428,428,428,428,0
|
|
20250117,183600,43151165,428,428,428,428,0
|
|
20250117,183500,43151165,428,428,428,428,0
|
|
20250117,183400,43151165,428,428,428,428,0
|
|
20250117,183300,43151165,428,428,428,428,0
|
|
20250117,183200,43151165,428,428,428,428,0
|
|
20250117,183100,43151165,428,428,428,428,0
|
|
20250117,183000,43151165,428,428,428,428,0
|
|
20250117,182900,43151165,428,428,428,428,0
|
|
20250117,182800,43151165,428,428,428,428,0
|
|
20250117,182700,43151165,428,428,428,428,1485
|
|
20250117,182600,43151165,428,428,428,428,0
|
|
20250117,182500,43151165,428,428,428,428,0
|
|
20250117,182400,43151165,428,428,428,428,0
|
|
20250117,182300,43151165,428,428,428,428,0
|
|
20250117,182200,43151165,428,428,428,428,0
|
|
20250117,182100,43151165,428,428,428,428,0
|
|
20250117,182000,43151165,428,428,428,428,0
|
|
20250117,181900,43151165,428,428,428,428,0
|
|
20250117,181800,43151165,428,428,428,428,0
|
|
20250117,181700,43151165,428,428,428,428,0
|
|
20250117,181600,43151165,428,428,428,428,0
|
|
20250117,181500,43151165,428,428,428,428,0
|
|
20250117,181400,43151165,428,428,428,428,0
|
|
20250117,181300,43151165,428,428,428,428,0
|
|
20250117,181200,43151165,428,428,428,428,0
|
|
20250117,181100,43151165,428,428,428,428,0
|
|
20250117,181000,43151165,428,428,428,428,0
|
|
20250117,180900,43151165,428,428,428,428,0
|
|
20250117,180800,43151165,428,428,428,428,0
|
|
20250117,180700,43151165,428,428,428,428,0
|
|
20250117,180600,43151165,428,428,428,428,0
|
|
20250117,180500,43151165,428,428,428,428,0
|
|
20250117,180400,43151165,428,428,428,428,0
|
|
20250117,180300,43151165,428,428,428,428,0
|
|
20250117,180200,43151165,428,428,428,428,0
|
|
20250117,180100,43151165,428,428,428,428,0
|
|
20250117,180000,43151165,428,428,428,428,0
|
|
20250117,175900,43151165,428,428,428,428,0
|
|
20250117,175800,43151165,428,428,428,428,0
|
|
20250117,175700,43151165,428,428,428,428,1485
|
|
20250117,175600,43151165,428,428,428,428,0
|
|
20250117,175500,43151165,428,428,428,428,0
|
|
20250117,175400,43151165,428,428,428,428,0
|
|
20250117,175300,43151165,428,428,428,428,0
|
|
20250117,175200,43151165,428,428,428,428,0
|
|
20250117,175100,43151165,428,428,428,428,0
|
|
20250117,175000,43151165,428,428,428,428,0
|
|
20250117,174900,43151165,428,428,428,428,0
|
|
20250117,174800,43151165,428,428,428,428,0
|
|
20250117,174700,43151165,428,428,428,428,0
|
|
20250117,174600,43151165,428,428,428,428,0
|
|
20250117,174500,43151165,428,428,428,428,0
|
|
20250117,174400,43151165,428,428,428,428,0
|
|
20250117,174300,43151165,428,428,428,428,0
|
|
20250117,174200,43151165,428,428,428,428,0
|
|
20250117,174100,43151165,428,428,428,428,0
|
|
20250117,174000,43151165,428,428,428,428,0
|
|
20250117,173900,43151165,428,428,428,428,0
|
|
20250117,173800,43151165,428,428,428,428,0
|
|
20250117,173700,43151165,428,428,428,428,0
|
|
20250117,173600,43151165,428,428,428,428,0
|
|
20250117,173500,43151165,428,428,428,428,0
|
|
20250117,173400,43151165,428,428,428,428,0
|
|
20250117,173300,43151165,428,428,428,428,0
|
|
20250117,173200,43151165,428,428,428,428,0
|
|
20250117,173100,43151165,428,428,428,428,0
|
|
20250117,173000,43151165,428,428,428,428,0
|
|
20250117,172900,43151165,428,428,428,428,0
|
|
20250117,172800,43151165,428,428,428,428,0
|
|
20250117,172700,43151165,428,428,428,428,1485
|
|
20250117,172600,43151165,428,428,428,428,0
|
|
20250117,172500,43151165,428,428,428,428,0
|
|
20250117,172400,43151165,428,428,428,428,0
|
|
20250117,172300,43151165,428,428,428,428,0
|
|
20250117,172200,43151165,428,428,428,428,0
|
|
20250117,172100,43151165,428,428,428,428,0
|
|
20250117,172000,43151165,428,428,428,428,0
|
|
20250117,171900,43151165,428,428,428,428,0
|
|
20250117,171800,43151165,428,428,428,428,0
|
|
20250117,171700,43151165,428,428,428,428,0
|
|
20250117,171600,43151165,428,428,428,428,0
|
|
20250117,171500,43151165,428,428,428,428,0
|
|
20250117,171400,43151165,428,428,428,428,0
|
|
20250117,171300,43151165,428,428,428,428,0
|
|
20250117,171200,43151165,428,428,428,428,0
|
|
20250117,171100,43151165,428,428,428,428,0
|
|
20250117,171000,43151165,428,428,428,428,0
|
|
20250117,170900,43151165,428,428,428,428,0
|
|
20250117,170800,43151165,428,428,428,428,0
|
|
20250117,170700,43151165,428,428,428,428,0
|
|
20250117,170600,43151165,428,428,428,428,0
|
|
20250117,170500,43151165,428,428,428,428,0
|
|
20250117,170400,43151165,428,428,428,428,0
|
|
20250117,170300,43151165,428,428,428,428,0
|
|
20250117,170200,43151165,428,428,428,428,0
|
|
20250117,170100,43151165,428,428,428,428,0
|
|
20250117,170000,43151165,428,428,428,428,0
|
|
20250117,165900,43151165,428,428,428,428,0
|
|
20250117,165800,43151165,428,428,428,428,0
|
|
20250117,165700,43151165,428,428,428,428,1485
|
|
20250117,165600,43151165,428,428,428,428,0
|
|
20250117,165500,43151165,428,428,428,428,0
|
|
20250117,165400,43151165,428,428,428,428,0
|
|
20250117,165300,43151165,428,428,428,428,0
|
|
20250117,165200,43151165,428,428,428,428,0
|
|
20250117,165100,43151165,428,428,428,428,0
|
|
20250117,165000,43151165,428,428,428,428,0
|
|
20250117,164900,43151165,428,428,428,428,0
|
|
20250117,164800,43151165,428,428,428,428,0
|
|
20250117,164700,43151165,428,428,428,428,0
|
|
20250117,164600,43151165,428,428,428,428,0
|
|
20250117,164500,43151165,428,428,428,428,0
|
|
20250117,164400,43151165,428,428,428,428,0
|
|
20250117,164300,43151165,428,428,428,428,0
|
|
20250117,164200,43151165,428,428,428,428,0
|
|
20250117,164100,43151165,428,428,428,428,0
|
|
20250117,164000,43151165,428,428,428,428,0
|
|
20250117,163900,43151165,428,428,428,428,0
|
|
20250117,163800,43151165,428,428,428,428,0
|
|
20250117,163700,43151165,428,428,428,428,0
|
|
20250117,163600,43151165,428,428,428,428,0
|
|
20250117,163500,43151165,428,428,428,428,0
|
|
20250117,163400,43151165,428,428,428,428,0
|
|
20250117,163300,43151165,428,428,428,428,0
|
|
20250117,163200,43151165,428,428,428,428,0
|
|
20250117,163100,43151165,428,428,428,428,0
|
|
20250117,163000,43151165,428,428,428,428,0
|
|
20250117,162900,43151165,428,428,428,428,0
|
|
20250117,162800,43151165,428,428,428,428,0
|
|
20250117,162700,43151165,428,428,428,428,1485
|
|
20250117,162600,43151165,428,428,428,428,0
|
|
20250117,162500,43151165,428,428,428,428,0
|
|
20250117,162400,43151165,428,428,428,428,0
|
|
20250117,162300,43151165,428,428,428,428,0
|
|
20250117,162200,43151165,428,428,428,428,0
|
|
20250117,162100,43151165,428,428,428,428,0
|
|
20250117,162000,43151165,428,428,428,428,0
|
|
20250117,161900,43151165,428,428,428,428,0
|
|
20250117,161800,43151165,428,428,428,428,0
|
|
20250117,161700,43151165,428,428,428,428,0
|
|
20250117,161600,43151165,428,428,428,428,0
|
|
20250117,161500,43151165,428,428,428,428,0
|
|
20250117,161400,43151165,428,428,428,428,0
|
|
20250117,161300,43151165,428,428,428,428,0
|
|
20250117,161200,43151165,428,428,428,428,0
|
|
20250117,161100,43151165,428,428,428,428,0
|
|
20250117,161000,43151165,428,428,428,428,0
|
|
20250117,160900,43151165,428,428,428,428,0
|
|
20250117,160800,43151165,428,428,428,428,0
|
|
20250117,160700,43151165,428,428,428,428,0
|
|
20250117,160600,43151165,428,428,428,428,0
|
|
20250117,160500,43151165,428,428,428,428,0
|
|
20250117,160400,43151165,428,428,428,428,0
|
|
20250117,160300,43151165,428,428,428,428,0
|
|
20250117,160200,43151165,428,428,428,428,0
|
|
20250117,160100,43151165,428,428,428,428,0
|
|
20250117,160000,43151165,428,428,428,428,0
|
|
20250117,155900,43151165,428,428,428,428,0
|
|
20250117,155800,43151165,428,428,428,428,0
|
|
20250117,155700,43151165,428,428,428,428,1485
|
|
20250117,155600,43151165,428,428,428,428,0
|
|
20250117,155500,43151165,428,428,428,428,0
|
|
20250117,155400,43151165,428,428,428,428,0
|
|
20250117,155300,43151165,428,428,428,428,0
|
|
20250117,155200,43151165,428,428,428,428,0
|
|
20250117,155100,43151165,428,428,428,428,0
|
|
20250117,155000,43151165,428,428,428,428,0
|
|
20250117,154900,43151165,428,428,428,428,0
|
|
20250117,154800,43151165,428,428,428,428,0
|
|
20250117,154700,43151165,428,428,428,428,0
|
|
20250117,154600,43151165,428,428,428,428,0
|
|
20250117,154500,43151165,428,428,428,428,0
|
|
20250117,154400,43151165,428,428,428,428,0
|
|
20250117,154300,43151165,428,428,428,428,0
|
|
20250117,154200,43151165,428,428,428,428,0
|
|
20250117,154100,43151165,428,428,428,428,0
|
|
20250117,154000,43151165,428,428,428,428,0
|
|
20250117,153900,43151165,428,428,428,428,0
|
|
20250117,153800,43151165,428,428,428,428,0
|
|
20250117,153700,43151165,428,428,428,428,0
|
|
20250117,153600,43151165,428,428,428,428,0
|
|
20250117,153500,43151165,428,428,428,428,0
|
|
20250117,153400,43151165,428,428,428,428,0
|
|
20250117,153300,43151165,428,428,428,428,0
|
|
20250117,153200,43151165,428,428,428,428,0
|
|
20250117,153100,43151165,428,428,428,428,0
|
|
20250117,153000,43151165,428,428,428,428,1485
|
|
20250117,152900,42515585,431,431,431,431,0
|
|
20250117,152800,42515585,431,431,431,431,0
|
|
20250117,152700,42515585,431,431,431,431,0
|
|
20250117,152600,42515585,431,431,431,431,0
|
|
20250117,152500,42515585,431,431,431,431,0
|
|
20250117,152400,42515585,431,431,431,431,0
|
|
20250117,152300,42515585,431,431,431,431,0
|
|
20250117,152200,42515585,431,431,431,431,0
|
|
20250117,152100,42515585,431,431,431,431,0
|
|
20250117,152000,42515585,431,431,431,431,0
|
|
20250117,151900,42515585,431,423,431,421,2106
|
|
20250117,151800,41621155,423,423,423,423,165
|
|
20250117,151700,41551360,423,423,423,423,0
|
|
20250117,151600,41551360,423,423,423,423,0
|
|
20250117,151500,41551360,423,423,423,423,0
|
|
20250117,151400,41551360,423,423,423,423,0
|
|
20250117,151300,41551360,423,423,423,423,0
|
|
20250117,151200,41551360,423,423,423,423,58
|
|
20250117,151100,41526826,423,423,423,423,85
|
|
20250117,151000,41490871,423,421,423,421,16
|
|
20250117,150900,41484105,423,421,423,421,386
|
|
20250117,150800,41321431,423,423,423,423,0
|
|
20250117,150700,41321431,423,423,423,423,0
|
|
20250117,150600,41321431,423,423,423,423,0
|
|
20250117,150500,41321431,423,422,423,422,5001
|
|
20250117,150400,39211008,422,422,422,422,2
|
|
20250117,150300,39210164,421,421,421,421,0
|
|
20250117,150200,39210164,421,422,422,421,1851
|
|
20250117,150100,38430144,423,423,423,423,0
|
|
20250117,150000,38430144,423,423,423,423,0
|
|
20250117,145900,38430144,423,423,423,423,0
|
|
20250117,145800,38430144,423,423,423,423,0
|
|
20250117,145700,38430144,423,423,423,423,0
|
|
20250117,145600,38430144,423,423,423,423,0
|
|
20250117,145500,38430144,423,423,423,423,0
|
|
20250117,145400,38430144,423,423,423,423,0
|
|
20250117,145300,38430144,423,423,423,423,0
|
|
20250117,145200,38430144,423,423,423,423,0
|
|
20250117,145100,38430144,423,423,423,423,0
|
|
20250117,145000,38430144,423,423,423,423,36
|
|
20250117,144900,38414916,423,423,423,423,0
|
|
20250117,144800,38414916,423,423,423,423,0
|
|
20250117,144700,38414916,423,423,423,423,0
|
|
20250117,144600,38414916,423,423,423,423,0
|
|
20250117,144500,38414916,423,423,423,423,0
|
|
20250117,144400,38414916,423,423,423,423,0
|
|
20250117,144300,38414916,423,423,423,423,899
|
|
20250117,144200,38034639,424,424,424,424,0
|
|
20250117,144100,38034639,424,424,424,424,68
|
|
20250117,144000,38005807,424,424,424,424,0
|
|
20250117,143900,38005807,424,424,424,424,0
|
|
20250117,143800,38005807,424,424,424,424,0
|
|
20250117,143700,38005807,424,424,424,424,0
|
|
20250117,143600,38005807,424,424,424,424,0
|
|
20250117,143500,38005807,424,424,424,424,0
|
|
20250117,143400,38005807,424,424,424,424,0
|
|
20250117,143300,38005807,424,424,424,424,0
|
|
20250117,143200,38005807,424,424,424,424,0
|
|
20250117,143100,38005807,424,424,424,424,0
|
|
20250117,143000,38005807,424,424,424,424,0
|
|
20250117,142900,38005807,424,424,424,424,0
|
|
20250117,142800,38005807,424,424,424,424,0
|
|
20250117,142700,38005807,424,424,424,424,0
|
|
20250117,142600,38005807,424,424,424,424,0
|
|
20250117,142500,38005807,424,424,424,424,0
|
|
20250117,142400,38005807,424,424,424,424,0
|
|
20250117,142300,38005807,424,424,424,424,0
|
|
20250117,142200,38005807,424,424,424,424,5
|
|
20250117,142100,38003687,424,424,424,424,1947
|
|
20250117,142000,37178159,424,424,424,424,0
|
|
20250117,141900,37178159,424,424,424,424,0
|
|
20250117,141800,37178159,424,424,424,424,0
|
|
20250117,141700,37178159,424,424,424,424,0
|
|
20250117,141600,37178159,424,424,424,424,36
|
|
20250117,141500,37162895,424,424,424,424,0
|
|
20250117,141400,37162895,424,424,424,424,0
|
|
20250117,141300,37162895,424,424,424,424,0
|
|
20250117,141200,37162895,424,424,424,424,0
|
|
20250117,141100,37162895,424,424,424,424,0
|
|
20250117,141000,37162895,424,424,424,424,0
|
|
20250117,140900,37162895,424,424,424,424,0
|
|
20250117,140800,37162895,424,424,424,424,0
|
|
20250117,140700,37162895,424,424,424,424,0
|
|
20250117,140600,37162895,424,424,424,424,0
|
|
20250117,140500,37162895,424,424,424,424,0
|
|
20250117,140400,37162895,424,424,424,424,0
|
|
20250117,140300,37162895,424,424,424,424,0
|
|
20250117,140200,37162895,424,424,424,424,0
|
|
20250117,140100,37162895,424,424,424,424,0
|
|
20250117,140000,37162895,424,424,424,424,0
|
|
20250117,135900,37162895,424,424,424,424,0
|
|
20250117,135800,37162895,424,424,424,424,0
|
|
20250117,135700,37162895,424,424,424,424,0
|
|
20250117,135600,37162895,424,424,424,424,0
|
|
20250117,135500,37162895,424,424,424,424,0
|
|
20250117,135400,37162895,424,424,424,424,0
|
|
20250117,135300,37162895,424,424,424,424,0
|
|
20250117,135200,37162895,424,424,424,424,0
|
|
20250117,135100,37162895,424,424,424,424,0
|
|
20250117,135000,37162895,424,424,424,424,0
|
|
20250117,134900,37162895,424,424,424,424,0
|
|
20250117,134800,37162895,424,424,424,424,0
|
|
20250117,134700,37162895,424,424,424,424,0
|
|
20250117,134600,37162895,424,424,424,424,0
|
|
20250117,134500,37162895,424,424,424,424,0
|
|
20250117,134400,37162895,424,424,424,424,0
|
|
20250117,134300,37162895,424,424,424,424,0
|
|
20250117,134200,37162895,424,424,424,424,0
|
|
20250117,134100,37162895,424,424,424,424,0
|
|
20250117,134000,37162895,424,424,424,424,0
|
|
20250117,133900,37162895,424,424,424,424,0
|
|
20250117,133800,37162895,424,424,424,424,0
|
|
20250117,133700,37162895,424,424,424,424,0
|
|
20250117,133600,37162895,424,424,424,424,98
|
|
20250117,133500,37121343,424,424,424,424,0
|
|
20250117,133400,37121343,424,424,424,424,0
|
|
20250117,133300,37121343,424,424,424,424,0
|
|
20250117,133200,37121343,424,424,424,424,0
|
|
20250117,133100,37121343,424,424,424,424,0
|
|
20250117,133000,37121343,424,424,424,424,0
|
|
20250117,132900,37121343,424,424,424,424,0
|
|
20250117,132800,37121343,424,424,424,424,0
|
|
20250117,132700,37121343,424,424,424,424,0
|
|
20250117,132600,37121343,424,424,424,424,0
|
|
20250117,132500,37121343,424,424,424,424,240
|
|
20250117,132400,37019583,424,423,424,423,310
|
|
20250117,132300,36888443,423,423,423,423,0
|
|
20250117,132200,36888443,423,423,423,423,0
|
|
20250117,132100,36888443,423,423,423,423,0
|
|
20250117,132000,36888443,423,423,423,423,0
|
|
20250117,131900,36888443,423,423,423,423,0
|
|
20250117,131800,36888443,423,423,423,423,1
|
|
20250117,131700,36888020,423,423,423,423,0
|
|
20250117,131600,36888020,423,423,423,423,0
|
|
20250117,131500,36888020,423,423,423,423,0
|
|
20250117,131400,36888020,423,423,423,423,0
|
|
20250117,131300,36888020,423,423,423,423,0
|
|
20250117,131200,36888020,423,423,423,423,0
|
|
20250117,131100,36888020,423,423,423,423,0
|
|
20250117,131000,36888020,423,423,423,423,221
|
|
20250117,130900,36794537,423,423,423,423,0
|
|
20250117,130800,36794537,423,423,423,423,2
|
|
20250117,130700,36793691,422,422,422,422,0
|
|
20250117,130600,36793691,422,422,422,422,2
|
|
20250117,130500,36792847,423,423,423,423,0
|
|
20250117,130400,36792847,423,423,423,423,0
|
|
20250117,130300,36792847,423,423,423,423,0
|
|
20250117,130200,36792847,423,423,423,423,0
|
|
20250117,130100,36792847,423,423,423,423,0
|
|
20250117,130000,36792847,423,423,423,423,1
|
|
20250117,125900,36792424,422,422,422,422,0
|
|
20250117,125800,36792424,422,422,422,422,0
|
|
20250117,125700,36792424,422,422,422,422,500
|
|
20250117,125600,36581424,422,422,422,422,0
|
|
20250117,125500,36581424,422,422,422,422,0
|
|
20250117,125400,36581424,422,422,422,422,0
|
|
20250117,125300,36581424,422,422,422,422,0
|
|
20250117,125200,36581424,422,422,422,422,0
|
|
20250117,125100,36581424,422,422,422,422,0
|
|
20250117,125000,36581424,422,422,422,422,0
|
|
20250117,124900,36581424,422,422,422,422,0
|
|
20250117,124800,36581424,422,422,422,422,0
|
|
20250117,124700,36581424,422,422,422,422,0
|
|
20250117,124600,36581424,422,422,422,422,0
|
|
20250117,124500,36581424,422,422,422,422,9997
|
|
20250117,124400,32362690,422,422,422,422,0
|
|
20250117,124300,32362690,422,422,422,422,0
|
|
20250117,124200,32362690,422,422,422,422,0
|
|
20250117,124100,32362690,422,422,422,422,0
|
|
20250117,124000,32362690,422,422,422,422,15
|
|
20250117,123900,32356360,422,422,422,422,0
|
|
20250117,123800,32356360,422,422,422,422,0
|
|
20250117,123700,32356360,422,422,422,422,0
|
|
20250117,123600,32356360,422,422,422,422,0
|
|
20250117,123500,32356360,422,422,422,422,0
|
|
20250117,123400,32356360,422,422,422,422,0
|
|
20250117,123300,32356360,422,422,422,422,0
|
|
20250117,123200,32356360,422,422,422,422,1
|
|
20250117,123100,32355938,422,422,422,422,0
|
|
20250117,123000,32355938,422,422,422,422,0
|
|
20250117,122900,32355938,422,422,422,422,0
|
|
20250117,122800,32355938,422,422,422,422,0
|
|
20250117,122700,32355938,422,422,422,422,0
|
|
20250117,122600,32355938,422,422,422,422,0
|
|
20250117,122500,32355938,422,422,422,422,0
|
|
20250117,122400,32355938,422,422,422,422,0
|
|
20250117,122300,32355938,422,422,422,422,0
|
|
20250117,122200,32355938,422,422,422,422,0
|
|
20250117,122100,32355938,422,422,422,422,0
|
|
20250117,122000,32355938,422,422,422,422,0
|
|
20250117,121900,32355938,422,422,422,422,0
|
|
20250117,121800,32355938,422,422,422,422,1
|
|
20250117,121700,32355516,422,422,422,422,0
|
|
20250117,121600,32355516,422,423,423,422,6905
|
|
20250117,121500,29441531,426,426,426,426,0
|
|
20250117,121400,29441531,426,426,426,426,0
|
|
20250117,121300,29441531,426,426,426,426,0
|
|
20250117,121200,29441531,426,426,426,426,0
|
|
20250117,121100,29441531,426,426,426,426,0
|
|
20250117,121000,29441531,426,426,426,426,1
|
|
20250117,120900,29441105,425,425,425,425,0
|
|
20250117,120800,29441105,425,426,426,425,9000
|
|
20250117,120700,25616104,430,430,430,430,0
|
|
20250117,120600,25616104,430,430,430,430,0
|
|
20250117,120500,25616104,430,430,430,430,0
|
|
20250117,120400,25616104,430,430,430,430,0
|
|
20250117,120300,25616104,430,430,430,430,0
|
|
20250117,120200,25616104,430,430,430,430,0
|
|
20250117,120100,25616104,430,430,430,430,0
|
|
20250117,120000,25616104,430,430,430,430,0
|
|
20250117,115900,25616104,430,430,430,430,0
|
|
20250117,115800,25616104,430,430,430,430,0
|
|
20250117,115700,25616104,430,430,430,430,0
|
|
20250117,115600,25616104,430,430,430,430,0
|
|
20250117,115500,25616104,430,430,430,430,0
|
|
20250117,115400,25616104,430,430,430,430,0
|
|
20250117,115300,25616104,430,430,430,430,2
|
|
20250117,115200,25615244,426,426,426,426,0
|
|
20250117,115100,25615244,426,426,426,426,0
|
|
20250117,115000,25615244,426,426,426,426,0
|
|
20250117,114900,25615244,426,426,426,426,0
|
|
20250117,114800,25615244,426,426,426,426,0
|
|
20250117,114700,25615244,426,426,426,426,0
|
|
20250117,114600,25615244,426,426,426,426,1440
|
|
20250117,114500,25001804,426,426,426,426,0
|
|
20250117,114400,25001804,426,426,426,426,0
|
|
20250117,114300,25001804,426,426,426,426,0
|
|
20250117,114200,25001804,426,426,426,426,0
|
|
20250117,114100,25001804,426,426,426,426,0
|
|
20250117,114000,25001804,426,426,426,426,0
|
|
20250117,113900,25001804,426,426,426,426,0
|
|
20250117,113800,25001804,426,426,426,426,0
|
|
20250117,113700,25001804,426,426,426,426,0
|
|
20250117,113600,25001804,426,426,426,426,0
|
|
20250117,113500,25001804,426,426,426,426,0
|
|
20250117,113400,25001804,426,426,426,426,0
|
|
20250117,113300,25001804,426,426,426,426,0
|
|
20250117,113200,25001804,426,426,426,426,0
|
|
20250117,113100,25001804,426,426,426,426,0
|
|
20250117,113000,25001804,426,426,426,426,0
|
|
20250117,112900,25001804,426,426,426,426,4
|
|
20250117,112800,25000100,426,426,426,426,0
|
|
20250117,112700,25000100,426,426,426,426,0
|
|
20250117,112600,25000100,426,422,426,422,9410
|
|
20250117,112500,21029076,423,423,423,423,0
|
|
20250117,112400,21029076,423,422,423,422,10001
|
|
20250117,112300,16808653,422,422,422,422,0
|
|
20250117,112200,16808653,422,422,422,422,1
|
|
20250117,112100,16808231,421,421,421,421,0
|
|
20250117,112000,16808231,421,421,421,421,3
|
|
20250117,111900,16806968,425,425,425,425,0
|
|
20250117,111800,16806968,425,425,425,425,1
|
|
20250117,111700,16806543,422,422,422,422,0
|
|
20250117,111600,16806543,422,422,422,422,0
|
|
20250117,111500,16806543,422,422,422,422,9000
|
|
20250117,111400,13008543,426,426,426,426,0
|
|
20250117,111300,13008543,426,423,426,422,14001
|
|
20250117,111200,7096607,426,426,426,426,0
|
|
20250117,111100,7096607,426,426,426,426,0
|
|
20250117,111000,7096607,426,426,426,426,0
|
|
20250117,110900,7096607,426,426,426,426,0
|
|
20250117,110800,7096607,426,426,426,426,0
|
|
20250117,110700,7096607,426,426,426,426,0
|
|
20250117,110600,7096607,426,426,426,426,1
|
|
20250117,110500,7096181,426,426,426,426,0
|
|
20250117,110400,7096181,426,426,426,426,0
|
|
20250117,110300,7096181,426,426,426,426,0
|
|
20250117,110200,7096181,426,426,426,426,0
|
|
20250117,110100,7096181,426,426,426,426,0
|
|
20250117,110000,7096181,426,426,426,426,0
|
|
20250117,105900,7096181,426,426,426,426,0
|
|
20250117,105800,7096181,426,426,426,426,60
|
|
20250117,105700,7070621,426,426,426,426,0
|
|
20250117,105600,7070621,426,426,426,426,1
|
|
20250117,105500,7070195,423,423,423,423,0
|
|
20250117,105400,7070195,423,423,423,423,0
|
|
20250117,105300,7070195,423,423,423,423,87
|
|
20250117,105200,7033394,423,423,423,423,0
|
|
20250117,105100,7033394,423,423,423,423,1
|
|
20250117,105000,7032971,422,422,422,422,10
|
|
20250117,104900,7028751,422,421,422,421,5025
|
|
20250117,104800,4913141,421,421,421,421,0
|
|
20250117,104700,4913141,421,421,421,421,0
|
|
20250117,104600,4913141,421,421,421,421,500
|
|
20250117,104500,4702641,420,420,420,420,0
|
|
20250117,104400,4702641,420,420,420,420,0
|
|
20250117,104300,4702641,420,421,421,420,196
|
|
20250117,104200,4620126,421,423,423,421,419
|
|
20250117,104100,4442893,423,423,423,423,0
|
|
20250117,104000,4442893,423,423,423,423,0
|
|
20250117,103900,4442893,423,423,423,423,0
|
|
20250117,103800,4442893,423,423,423,423,0
|
|
20250117,103700,4442893,423,424,424,423,158
|
|
20250117,103600,4375965,424,424,424,424,0
|
|
20250117,103500,4375965,424,424,424,424,0
|
|
20250117,103400,4375965,424,424,424,424,0
|
|
20250117,103300,4375965,424,424,424,424,0
|
|
20250117,103200,4375965,424,424,424,424,0
|
|
20250117,103100,4375965,424,424,424,424,0
|
|
20250117,103000,4375965,424,424,424,424,0
|
|
20250117,102900,4375965,424,424,424,424,0
|
|
20250117,102800,4375965,424,424,424,424,0
|
|
20250117,102700,4375965,424,424,424,424,0
|
|
20250117,102600,4375965,424,424,424,424,0
|
|
20250117,102500,4375965,424,424,424,424,0
|
|
20250117,102400,4375965,424,424,424,424,10
|
|
20250117,102300,4371725,424,424,424,424,0
|
|
20250117,102200,4371725,424,424,424,424,0
|
|
20250117,102100,4371725,424,424,424,424,0
|
|
20250117,102000,4371725,424,424,424,424,100
|
|
20250117,101900,4329325,424,424,424,424,0
|
|
20250117,101800,4329325,424,424,424,424,0
|
|
20250117,101700,4329325,424,424,424,424,0
|
|
20250117,101600,4329325,424,424,424,424,0
|
|
20250117,101500,4329325,424,424,424,424,5
|
|
20250117,101400,4327205,424,424,424,424,0
|
|
20250117,101300,4327205,424,424,424,424,0
|
|
20250117,101200,4327205,424,424,424,424,0
|
|
20250117,101100,4327205,424,424,424,424,0
|
|
20250117,101000,4327205,424,424,424,424,10
|
|
20250117,100900,4322965,423,423,423,423,0
|
|
20250117,100800,4322965,423,423,423,423,0
|
|
20250117,100700,4322965,423,423,423,423,0
|
|
20250117,100600,4322965,423,423,423,423,9
|
|
20250117,100500,4319158,423,423,423,423,0
|
|
20250117,100400,4319158,423,423,423,423,0
|
|
20250117,100300,4319158,423,423,423,423,0
|
|
20250117,100200,4319158,423,423,423,423,0
|
|
20250117,100100,4319158,423,423,423,423,0
|
|
20250117,100000,4319158,423,423,423,423,1
|
|
20250117,095900,4318735,424,424,424,424,0
|
|
20250117,095800,4318735,424,424,424,424,0
|
|
20250117,095700,4318735,424,424,424,424,1
|
|
20250117,095600,4318311,423,423,423,423,0
|
|
20250117,095500,4318311,423,423,423,423,0
|
|
20250117,095400,4318311,423,423,423,423,0
|
|
20250117,095300,4318311,423,423,423,423,0
|
|
20250117,095200,4318311,423,424,424,423,101
|
|
20250117,095100,4275489,424,425,425,424,2
|
|
20250117,095000,4274640,426,426,426,426,0
|
|
20250117,094900,4274640,426,425,426,425,100
|
|
20250117,094800,4232139,427,427,427,427,1
|
|
20250117,094700,4231712,429,429,429,429,0
|
|
20250117,094600,4231712,429,429,429,429,0
|
|
20250117,094500,4231712,429,429,429,429,0
|
|
20250117,094400,4231712,429,430,430,429,9677
|
|
20250117,094300,80183,433,433,433,433,5
|
|
20250117,094200,78018,433,433,433,433,0
|
|
20250117,094100,78018,433,433,433,433,0
|
|
20250117,094000,78018,433,433,433,433,20
|
|
20250117,093900,69358,433,433,433,433,0
|
|
20250117,093800,69358,433,433,433,433,0
|
|
20250117,093700,69358,433,433,433,433,0
|
|
20250117,093600,69358,433,433,433,433,0
|
|
20250117,093500,69358,433,433,433,433,0
|
|
20250117,093400,69358,433,433,433,433,0
|
|
20250117,093300,69358,433,433,433,433,0
|
|
20250117,093200,69358,433,433,433,433,0
|
|
20250117,093100,69358,433,430,433,430,22
|
|
20250117,093000,59835,430,430,430,430,0
|
|
20250117,092900,59835,430,430,430,430,4
|
|
20250117,092800,58115,433,433,433,433,0
|
|
20250117,092700,58115,433,433,433,433,0
|
|
20250117,092600,58115,433,433,433,433,1
|
|
20250117,092500,57682,427,427,427,427,12
|
|
20250117,092400,52558,434,434,434,434,0
|
|
20250117,092300,52558,434,434,434,434,0
|
|
20250117,092200,52558,434,434,434,434,10
|
|
20250117,092100,48218,435,435,435,435,0
|
|
20250117,092000,48218,435,435,435,435,0
|
|
20250117,091900,48218,435,435,435,435,0
|
|
20250117,091800,48218,435,433,435,433,100
|
|
20250117,091700,4725,435,435,435,435,0
|
|
20250117,091600,4725,435,435,435,435,0
|
|
20250117,091500,4725,435,435,435,435,0
|
|
20250117,091400,4725,435,435,435,435,0
|
|
20250117,091300,4725,435,435,435,435,0
|
|
20250117,091200,4725,435,435,435,435,0
|
|
20250117,091100,4725,435,435,435,435,0
|
|
20250117,091000,4725,435,435,435,435,0
|
|
20250117,090900,4725,435,435,435,435,0
|
|
20250117,090800,4725,435,435,435,435,0
|
|
20250117,090700,4725,435,435,435,435,0
|
|
20250117,090600,4725,435,435,435,435,0
|
|
20250117,090500,4725,435,435,435,435,0
|
|
20250117,090400,4725,435,435,435,435,0
|
|
20250117,090300,4725,435,435,435,435,0
|
|
20250117,090200,4725,435,435,435,435,0
|
|
20250117,090100,4725,435,435,435,435,0
|
|
20250117,090000,4725,435,423,435,423,11
|