600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,185700,17438108,420,420,420,420,413
|
|
20250120,185600,17438108,420,420,420,420,0
|
|
20250120,185500,17438108,420,420,420,420,0
|
|
20250120,185400,17438108,420,420,420,420,0
|
|
20250120,185300,17438108,420,420,420,420,0
|
|
20250120,185200,17438108,420,420,420,420,0
|
|
20250120,185100,17438108,420,420,420,420,0
|
|
20250120,185000,17438108,420,420,420,420,0
|
|
20250120,184900,17438108,420,420,420,420,0
|
|
20250120,184800,17438108,420,420,420,420,0
|
|
20250120,184700,17438108,420,420,420,420,0
|
|
20250120,184600,17438108,420,420,420,420,0
|
|
20250120,184500,17438108,420,420,420,420,0
|
|
20250120,184400,17438108,420,420,420,420,0
|
|
20250120,184300,17438108,420,420,420,420,0
|
|
20250120,184200,17438108,420,420,420,420,0
|
|
20250120,184100,17438108,420,420,420,420,0
|
|
20250120,184000,17438108,420,420,420,420,0
|
|
20250120,183900,17438108,420,420,420,420,0
|
|
20250120,183800,17438108,420,420,420,420,0
|
|
20250120,183700,17438108,420,420,420,420,0
|
|
20250120,183600,17438108,420,420,420,420,0
|
|
20250120,183500,17438108,420,420,420,420,0
|
|
20250120,183400,17438108,420,420,420,420,0
|
|
20250120,183300,17438108,420,420,420,420,0
|
|
20250120,183200,17438108,420,420,420,420,0
|
|
20250120,183100,17438108,420,420,420,420,0
|
|
20250120,183000,17438108,420,420,420,420,0
|
|
20250120,182900,17438108,420,420,420,420,0
|
|
20250120,182800,17438108,420,420,420,420,0
|
|
20250120,182700,17438108,420,420,420,420,413
|
|
20250120,182600,17438108,420,420,420,420,0
|
|
20250120,182500,17438108,420,420,420,420,0
|
|
20250120,182400,17438108,420,420,420,420,0
|
|
20250120,182300,17438108,420,420,420,420,0
|
|
20250120,182200,17438108,420,420,420,420,0
|
|
20250120,182100,17438108,420,420,420,420,0
|
|
20250120,182000,17438108,420,420,420,420,0
|
|
20250120,181900,17438108,420,420,420,420,0
|
|
20250120,181800,17438108,420,420,420,420,0
|
|
20250120,181700,17438108,420,420,420,420,0
|
|
20250120,181600,17438108,420,420,420,420,0
|
|
20250120,181500,17438108,420,420,420,420,0
|
|
20250120,181400,17438108,420,420,420,420,0
|
|
20250120,181300,17438108,420,420,420,420,0
|
|
20250120,181200,17438108,420,420,420,420,0
|
|
20250120,181100,17438108,420,420,420,420,0
|
|
20250120,181000,17438108,420,420,420,420,0
|
|
20250120,180900,17438108,420,420,420,420,0
|
|
20250120,180800,17438108,420,420,420,420,0
|
|
20250120,180700,17438108,420,420,420,420,0
|
|
20250120,180600,17438108,420,420,420,420,0
|
|
20250120,180500,17438108,420,420,420,420,0
|
|
20250120,180400,17438108,420,420,420,420,0
|
|
20250120,180300,17438108,420,420,420,420,0
|
|
20250120,180200,17438108,420,420,420,420,0
|
|
20250120,180100,17438108,420,420,420,420,0
|
|
20250120,180000,17438108,420,420,420,420,0
|
|
20250120,175900,17438108,420,420,420,420,0
|
|
20250120,175800,17438108,420,420,420,420,0
|
|
20250120,175700,17438108,420,420,420,420,413
|
|
20250120,175600,17438108,420,420,420,420,0
|
|
20250120,175500,17438108,420,420,420,420,0
|
|
20250120,175400,17438108,420,420,420,420,0
|
|
20250120,175300,17438108,420,420,420,420,0
|
|
20250120,175200,17438108,420,420,420,420,0
|
|
20250120,175100,17438108,420,420,420,420,0
|
|
20250120,175000,17438108,420,420,420,420,0
|
|
20250120,174900,17438108,420,420,420,420,0
|
|
20250120,174800,17438108,420,420,420,420,0
|
|
20250120,174700,17438108,420,420,420,420,0
|
|
20250120,174600,17438108,420,420,420,420,0
|
|
20250120,174500,17438108,420,420,420,420,0
|
|
20250120,174400,17438108,420,420,420,420,0
|
|
20250120,174300,17438108,420,420,420,420,0
|
|
20250120,174200,17438108,420,420,420,420,0
|
|
20250120,174100,17438108,420,420,420,420,0
|
|
20250120,174000,17438108,420,420,420,420,0
|
|
20250120,173900,17438108,420,420,420,420,0
|
|
20250120,173800,17438108,420,420,420,420,0
|
|
20250120,173700,17438108,420,420,420,420,0
|
|
20250120,173600,17438108,420,420,420,420,0
|
|
20250120,173500,17438108,420,420,420,420,0
|
|
20250120,173400,17438108,420,420,420,420,0
|
|
20250120,173300,17438108,420,420,420,420,0
|
|
20250120,173200,17438108,420,420,420,420,0
|
|
20250120,173100,17438108,420,420,420,420,0
|
|
20250120,173000,17438108,420,420,420,420,0
|
|
20250120,172900,17438108,420,420,420,420,0
|
|
20250120,172800,17438108,420,420,420,420,0
|
|
20250120,172700,17438108,420,420,420,420,413
|
|
20250120,172600,17438108,420,420,420,420,0
|
|
20250120,172500,17438108,420,420,420,420,0
|
|
20250120,172400,17438108,420,420,420,420,0
|
|
20250120,172300,17438108,420,420,420,420,0
|
|
20250120,172200,17438108,420,420,420,420,0
|
|
20250120,172100,17438108,420,420,420,420,0
|
|
20250120,172000,17438108,420,420,420,420,0
|
|
20250120,171900,17438108,420,420,420,420,0
|
|
20250120,171800,17438108,420,420,420,420,0
|
|
20250120,171700,17438108,420,420,420,420,0
|
|
20250120,171600,17438108,420,420,420,420,0
|
|
20250120,171500,17438108,420,420,420,420,0
|
|
20250120,171400,17438108,420,420,420,420,0
|
|
20250120,171300,17438108,420,420,420,420,0
|
|
20250120,171200,17438108,420,420,420,420,0
|
|
20250120,171100,17438108,420,420,420,420,0
|
|
20250120,171000,17438108,420,420,420,420,0
|
|
20250120,170900,17438108,420,420,420,420,0
|
|
20250120,170800,17438108,420,420,420,420,0
|
|
20250120,170700,17438108,420,420,420,420,0
|
|
20250120,170600,17438108,420,420,420,420,0
|
|
20250120,170500,17438108,420,420,420,420,0
|
|
20250120,170400,17438108,420,420,420,420,0
|
|
20250120,170300,17438108,420,420,420,420,0
|
|
20250120,170200,17438108,420,420,420,420,0
|
|
20250120,170100,17438108,420,420,420,420,0
|
|
20250120,170000,17438108,420,420,420,420,0
|
|
20250120,165900,17438108,420,420,420,420,0
|
|
20250120,165800,17438108,420,420,420,420,0
|
|
20250120,165700,17438108,420,420,420,420,413
|
|
20250120,165600,17438108,420,420,420,420,0
|
|
20250120,165500,17438108,420,420,420,420,0
|
|
20250120,165400,17438108,420,420,420,420,0
|
|
20250120,165300,17438108,420,420,420,420,0
|
|
20250120,165200,17438108,420,420,420,420,0
|
|
20250120,165100,17438108,420,420,420,420,0
|
|
20250120,165000,17438108,420,420,420,420,0
|
|
20250120,164900,17438108,420,420,420,420,0
|
|
20250120,164800,17438108,420,420,420,420,0
|
|
20250120,164700,17438108,420,420,420,420,0
|
|
20250120,164600,17438108,420,420,420,420,0
|
|
20250120,164500,17438108,420,420,420,420,0
|
|
20250120,164400,17438108,420,420,420,420,0
|
|
20250120,164300,17438108,420,420,420,420,0
|
|
20250120,164200,17438108,420,420,420,420,0
|
|
20250120,164100,17438108,420,420,420,420,0
|
|
20250120,164000,17438108,420,420,420,420,0
|
|
20250120,163900,17438108,420,420,420,420,0
|
|
20250120,163800,17438108,420,420,420,420,0
|
|
20250120,163700,17438108,420,420,420,420,0
|
|
20250120,163600,17438108,420,420,420,420,0
|
|
20250120,163500,17438108,420,420,420,420,0
|
|
20250120,163400,17438108,420,420,420,420,0
|
|
20250120,163300,17438108,420,420,420,420,0
|
|
20250120,163200,17438108,420,420,420,420,0
|
|
20250120,163100,17438108,420,420,420,420,0
|
|
20250120,163000,17438108,420,420,420,420,0
|
|
20250120,162900,17438108,420,420,420,420,0
|
|
20250120,162800,17438108,420,420,420,420,0
|
|
20250120,162700,17438108,420,420,420,420,413
|
|
20250120,162600,17438108,420,420,420,420,0
|
|
20250120,162500,17438108,420,420,420,420,0
|
|
20250120,162400,17438108,420,420,420,420,0
|
|
20250120,162300,17438108,420,420,420,420,0
|
|
20250120,162200,17438108,420,420,420,420,0
|
|
20250120,162100,17438108,420,420,420,420,0
|
|
20250120,162000,17438108,420,420,420,420,0
|
|
20250120,161900,17438108,420,420,420,420,0
|
|
20250120,161800,17438108,420,420,420,420,0
|
|
20250120,161700,17438108,420,420,420,420,0
|
|
20250120,161600,17438108,420,420,420,420,0
|
|
20250120,161500,17438108,420,420,420,420,0
|
|
20250120,161400,17438108,420,420,420,420,0
|
|
20250120,161300,17438108,420,420,420,420,0
|
|
20250120,161200,17438108,420,420,420,420,0
|
|
20250120,161100,17438108,420,420,420,420,0
|
|
20250120,161000,17438108,420,420,420,420,0
|
|
20250120,160900,17438108,420,420,420,420,0
|
|
20250120,160800,17438108,420,420,420,420,0
|
|
20250120,160700,17438108,420,420,420,420,0
|
|
20250120,160600,17438108,420,420,420,420,0
|
|
20250120,160500,17438108,420,420,420,420,0
|
|
20250120,160400,17438108,420,420,420,420,0
|
|
20250120,160300,17438108,420,420,420,420,0
|
|
20250120,160200,17438108,420,420,420,420,0
|
|
20250120,160100,17438108,420,420,420,420,0
|
|
20250120,160000,17438108,420,420,420,420,0
|
|
20250120,155900,17438108,420,420,420,420,0
|
|
20250120,155800,17438108,420,420,420,420,0
|
|
20250120,155700,17438108,420,420,420,420,413
|
|
20250120,155600,17438108,420,420,420,420,0
|
|
20250120,155500,17438108,420,420,420,420,0
|
|
20250120,155400,17438108,420,420,420,420,0
|
|
20250120,155300,17438108,420,420,420,420,0
|
|
20250120,155200,17438108,420,420,420,420,0
|
|
20250120,155100,17438108,420,420,420,420,0
|
|
20250120,155000,17438108,420,420,420,420,0
|
|
20250120,154900,17438108,420,420,420,420,0
|
|
20250120,154800,17438108,420,420,420,420,0
|
|
20250120,154700,17438108,420,420,420,420,0
|
|
20250120,154600,17438108,420,420,420,420,0
|
|
20250120,154500,17438108,420,420,420,420,0
|
|
20250120,154400,17438108,420,420,420,420,0
|
|
20250120,154300,17438108,420,420,420,420,0
|
|
20250120,154200,17438108,420,420,420,420,0
|
|
20250120,154100,17438108,420,420,420,420,0
|
|
20250120,154000,17438108,420,420,420,420,0
|
|
20250120,153900,17438108,420,420,420,420,0
|
|
20250120,153800,17438108,420,420,420,420,0
|
|
20250120,153700,17438108,420,420,420,420,0
|
|
20250120,153600,17438108,420,420,420,420,0
|
|
20250120,153500,17438108,420,420,420,420,0
|
|
20250120,153400,17438108,420,420,420,420,0
|
|
20250120,153300,17438108,420,420,420,420,0
|
|
20250120,153200,17438108,420,420,420,420,0
|
|
20250120,153100,17438108,420,420,420,420,0
|
|
20250120,153000,17438108,420,420,420,420,413
|
|
20250120,152900,17264648,421,421,421,421,0
|
|
20250120,152800,17264648,421,421,421,421,0
|
|
20250120,152700,17264648,421,421,421,421,0
|
|
20250120,152600,17264648,421,421,421,421,0
|
|
20250120,152500,17264648,421,421,421,421,0
|
|
20250120,152400,17264648,421,421,421,421,0
|
|
20250120,152300,17264648,421,421,421,421,0
|
|
20250120,152200,17264648,421,421,421,421,0
|
|
20250120,152100,17264648,421,421,421,421,0
|
|
20250120,152000,17264648,421,421,421,421,0
|
|
20250120,151900,17264648,421,421,421,421,0
|
|
20250120,151800,17264648,421,420,421,420,33
|
|
20250120,151700,17250787,421,421,421,421,0
|
|
20250120,151600,17250787,421,421,421,421,0
|
|
20250120,151500,17250787,421,421,421,421,0
|
|
20250120,151400,17250787,421,421,421,421,0
|
|
20250120,151300,17250787,421,421,421,421,0
|
|
20250120,151200,17250787,421,421,421,421,0
|
|
20250120,151100,17250787,421,421,421,421,0
|
|
20250120,151000,17250787,421,420,421,420,34
|
|
20250120,150900,17236506,421,421,421,421,0
|
|
20250120,150800,17236506,421,421,421,421,0
|
|
20250120,150700,17236506,421,421,421,421,0
|
|
20250120,150600,17236506,421,421,421,421,0
|
|
20250120,150500,17236506,421,421,421,421,0
|
|
20250120,150400,17236506,421,421,421,421,0
|
|
20250120,150300,17236506,421,421,421,421,0
|
|
20250120,150200,17236506,421,421,421,421,0
|
|
20250120,150100,17236506,421,421,421,421,0
|
|
20250120,150000,17236506,421,421,421,421,0
|
|
20250120,145900,17236506,421,421,421,421,0
|
|
20250120,145800,17236506,421,421,421,421,0
|
|
20250120,145700,17236506,421,421,421,421,0
|
|
20250120,145600,17236506,421,421,421,421,400
|
|
20250120,145500,17068106,421,421,421,421,0
|
|
20250120,145400,17068106,421,421,421,421,0
|
|
20250120,145300,17068106,421,421,421,421,0
|
|
20250120,145200,17068106,421,421,421,421,50
|
|
20250120,145100,17047056,421,421,421,421,0
|
|
20250120,145000,17047056,421,421,421,421,0
|
|
20250120,144900,17047056,421,421,421,421,0
|
|
20250120,144800,17047056,421,421,421,421,0
|
|
20250120,144700,17047056,421,421,421,421,0
|
|
20250120,144600,17047056,421,421,421,421,0
|
|
20250120,144500,17047056,421,421,421,421,0
|
|
20250120,144400,17047056,421,421,421,421,200
|
|
20250120,144300,16962856,421,421,421,421,0
|
|
20250120,144200,16962856,421,421,421,421,6000
|
|
20250120,144100,14436856,421,421,421,421,0
|
|
20250120,144000,14436856,421,421,421,421,0
|
|
20250120,143900,14436856,421,421,421,421,0
|
|
20250120,143800,14436856,421,421,421,421,0
|
|
20250120,143700,14436856,421,421,421,421,0
|
|
20250120,143600,14436856,421,421,421,421,0
|
|
20250120,143500,14436856,421,421,421,421,0
|
|
20250120,143400,14436856,421,421,421,421,1
|
|
20250120,143300,14436435,421,421,421,421,0
|
|
20250120,143200,14436435,421,421,421,421,0
|
|
20250120,143100,14436435,421,421,421,421,0
|
|
20250120,143000,14436435,421,421,421,421,0
|
|
20250120,142900,14436435,421,421,421,421,0
|
|
20250120,142800,14436435,421,421,421,421,0
|
|
20250120,142700,14436435,421,421,421,421,0
|
|
20250120,142600,14436435,421,421,421,421,0
|
|
20250120,142500,14436435,421,421,421,421,0
|
|
20250120,142400,14436435,421,421,421,421,0
|
|
20250120,142300,14436435,421,421,421,421,0
|
|
20250120,142200,14436435,421,421,421,421,0
|
|
20250120,142100,14436435,421,421,421,421,0
|
|
20250120,142000,14436435,421,421,421,421,0
|
|
20250120,141900,14436435,421,421,421,421,0
|
|
20250120,141800,14436435,421,421,421,421,0
|
|
20250120,141700,14436435,421,421,421,421,0
|
|
20250120,141600,14436435,421,421,421,421,0
|
|
20250120,141500,14436435,421,421,421,421,0
|
|
20250120,141400,14436435,421,421,421,421,0
|
|
20250120,141300,14436435,421,421,421,421,0
|
|
20250120,141200,14436435,421,421,421,421,0
|
|
20250120,141100,14436435,421,421,421,421,0
|
|
20250120,141000,14436435,421,421,421,421,1
|
|
20250120,140900,14436014,421,421,421,421,0
|
|
20250120,140800,14436014,421,421,421,421,0
|
|
20250120,140700,14436014,421,421,421,421,0
|
|
20250120,140600,14436014,421,421,421,421,0
|
|
20250120,140500,14436014,421,421,421,421,0
|
|
20250120,140400,14436014,421,421,421,421,0
|
|
20250120,140300,14436014,421,421,421,421,2
|
|
20250120,140200,14435172,421,421,421,421,0
|
|
20250120,140100,14435172,421,421,421,421,0
|
|
20250120,140000,14435172,421,421,421,421,0
|
|
20250120,135900,14435172,421,421,421,421,0
|
|
20250120,135800,14435172,421,421,421,421,0
|
|
20250120,135700,14435172,421,421,421,421,0
|
|
20250120,135600,14435172,421,421,421,421,0
|
|
20250120,135500,14435172,421,421,421,421,0
|
|
20250120,135400,14435172,421,421,421,421,0
|
|
20250120,135300,14435172,421,421,421,421,0
|
|
20250120,135200,14435172,421,421,421,421,0
|
|
20250120,135100,14435172,421,421,421,421,0
|
|
20250120,135000,14435172,421,421,421,421,0
|
|
20250120,134900,14435172,421,421,421,421,0
|
|
20250120,134800,14435172,421,421,421,421,0
|
|
20250120,134700,14435172,421,421,421,421,0
|
|
20250120,134600,14435172,421,421,421,421,0
|
|
20250120,134500,14435172,421,421,421,421,0
|
|
20250120,134400,14435172,421,421,421,421,0
|
|
20250120,134300,14435172,421,421,421,421,0
|
|
20250120,134200,14435172,421,421,421,421,0
|
|
20250120,134100,14435172,421,421,421,421,0
|
|
20250120,134000,14435172,421,421,421,421,0
|
|
20250120,133900,14435172,421,421,421,421,0
|
|
20250120,133800,14435172,421,421,421,421,0
|
|
20250120,133700,14435172,421,421,421,421,0
|
|
20250120,133600,14435172,421,421,421,421,0
|
|
20250120,133500,14435172,421,421,421,421,0
|
|
20250120,133400,14435172,421,421,421,421,0
|
|
20250120,133300,14435172,421,421,421,421,10
|
|
20250120,133200,14430962,421,421,421,421,0
|
|
20250120,133100,14430962,421,421,421,421,0
|
|
20250120,133000,14430962,421,421,421,421,0
|
|
20250120,132900,14430962,421,421,421,421,0
|
|
20250120,132800,14430962,421,421,421,421,0
|
|
20250120,132700,14430962,421,421,421,421,0
|
|
20250120,132600,14430962,421,421,421,421,0
|
|
20250120,132500,14430962,421,421,421,421,0
|
|
20250120,132400,14430962,421,421,421,421,0
|
|
20250120,132300,14430962,421,421,421,421,0
|
|
20250120,132200,14430962,421,421,421,421,0
|
|
20250120,132100,14430962,421,421,421,421,0
|
|
20250120,132000,14430962,421,421,421,421,0
|
|
20250120,131900,14430962,421,421,421,421,0
|
|
20250120,131800,14430962,421,421,421,421,12
|
|
20250120,131700,14425910,421,421,421,421,0
|
|
20250120,131600,14425910,421,421,421,421,0
|
|
20250120,131500,14425910,421,421,421,421,0
|
|
20250120,131400,14425910,421,421,421,421,0
|
|
20250120,131300,14425910,421,421,421,421,0
|
|
20250120,131200,14425910,421,421,421,421,0
|
|
20250120,131100,14425910,421,421,421,421,0
|
|
20250120,131000,14425910,421,421,421,421,0
|
|
20250120,130900,14425910,421,421,421,421,0
|
|
20250120,130800,14425910,421,421,421,421,0
|
|
20250120,130700,14425910,421,421,421,421,0
|
|
20250120,130600,14425910,421,421,421,421,0
|
|
20250120,130500,14425910,421,421,421,421,0
|
|
20250120,130400,14425910,421,421,421,421,0
|
|
20250120,130300,14425910,421,421,421,421,0
|
|
20250120,130200,14425910,421,421,421,421,0
|
|
20250120,130100,14425910,421,421,421,421,0
|
|
20250120,130000,14425910,421,421,421,421,0
|
|
20250120,125900,14425910,421,421,421,421,0
|
|
20250120,125800,14425910,421,421,421,421,0
|
|
20250120,125700,14425910,421,421,421,421,0
|
|
20250120,125600,14425910,421,421,421,421,0
|
|
20250120,125500,14425910,421,421,421,421,5
|
|
20250120,125400,14423805,421,421,421,421,0
|
|
20250120,125300,14423805,421,421,421,421,0
|
|
20250120,125200,14423805,421,421,421,421,0
|
|
20250120,125100,14423805,421,421,421,421,0
|
|
20250120,125000,14423805,421,421,421,421,0
|
|
20250120,124900,14423805,421,421,421,421,0
|
|
20250120,124800,14423805,421,421,421,421,0
|
|
20250120,124700,14423805,421,421,421,421,0
|
|
20250120,124600,14423805,421,421,421,421,0
|
|
20250120,124500,14423805,421,421,421,421,0
|
|
20250120,124400,14423805,421,421,421,421,7
|
|
20250120,124300,14420858,421,421,421,421,0
|
|
20250120,124200,14420858,421,421,421,421,0
|
|
20250120,124100,14420858,421,421,421,421,0
|
|
20250120,124000,14420858,421,421,421,421,0
|
|
20250120,123900,14420858,421,421,421,421,0
|
|
20250120,123800,14420858,421,421,421,421,0
|
|
20250120,123700,14420858,421,421,421,421,0
|
|
20250120,123600,14420858,421,421,421,421,0
|
|
20250120,123500,14420858,421,421,421,421,0
|
|
20250120,123400,14420858,421,421,421,421,0
|
|
20250120,123300,14420858,421,421,421,421,0
|
|
20250120,123200,14420858,421,421,421,421,0
|
|
20250120,123100,14420858,421,421,421,421,0
|
|
20250120,123000,14420858,421,421,421,421,0
|
|
20250120,122900,14420858,421,421,421,421,0
|
|
20250120,122800,14420858,421,421,421,421,1
|
|
20250120,122700,14420437,420,420,420,420,0
|
|
20250120,122600,14420437,420,420,420,420,0
|
|
20250120,122500,14420437,420,420,420,420,0
|
|
20250120,122400,14420437,420,420,420,420,0
|
|
20250120,122300,14420437,420,420,420,420,0
|
|
20250120,122200,14420437,420,420,420,420,0
|
|
20250120,122100,14420437,420,420,420,420,0
|
|
20250120,122000,14420437,420,420,420,420,0
|
|
20250120,121900,14420437,420,420,420,420,0
|
|
20250120,121800,14420437,420,420,420,420,300
|
|
20250120,121700,14294437,421,421,421,421,0
|
|
20250120,121600,14294437,421,421,421,421,0
|
|
20250120,121500,14294437,421,421,421,421,0
|
|
20250120,121400,14294437,421,421,421,421,0
|
|
20250120,121300,14294437,421,421,421,421,600
|
|
20250120,121200,14041837,421,421,421,421,0
|
|
20250120,121100,14041837,421,421,421,421,300
|
|
20250120,121000,13915537,421,421,421,421,0
|
|
20250120,120900,13915537,421,421,421,421,0
|
|
20250120,120800,13915537,421,421,421,421,0
|
|
20250120,120700,13915537,421,421,421,421,0
|
|
20250120,120600,13915537,421,421,421,421,0
|
|
20250120,120500,13915537,421,421,421,421,0
|
|
20250120,120400,13915537,421,421,421,421,0
|
|
20250120,120300,13915537,421,421,421,421,0
|
|
20250120,120200,13915537,421,421,421,421,0
|
|
20250120,120100,13915537,421,421,421,421,0
|
|
20250120,120000,13915537,421,421,421,421,0
|
|
20250120,115900,13915537,421,421,421,421,0
|
|
20250120,115800,13915537,421,421,421,421,0
|
|
20250120,115700,13915537,421,421,421,421,0
|
|
20250120,115600,13915537,421,421,421,421,0
|
|
20250120,115500,13915537,421,421,421,421,0
|
|
20250120,115400,13915537,421,421,421,421,0
|
|
20250120,115300,13915537,421,421,421,421,0
|
|
20250120,115200,13915537,421,421,421,421,0
|
|
20250120,115100,13915537,421,421,421,421,0
|
|
20250120,115000,13915537,421,421,421,421,0
|
|
20250120,114900,13915537,421,421,421,421,0
|
|
20250120,114800,13915537,421,421,421,421,0
|
|
20250120,114700,13915537,421,421,421,421,0
|
|
20250120,114600,13915537,421,421,421,421,0
|
|
20250120,114500,13915537,421,421,421,421,30
|
|
20250120,114400,13902907,421,421,421,421,14
|
|
20250120,114300,13897013,421,421,421,421,0
|
|
20250120,114200,13897013,421,421,421,421,0
|
|
20250120,114100,13897013,421,421,421,421,50
|
|
20250120,114000,13875963,421,421,421,421,0
|
|
20250120,113900,13875963,421,421,421,421,0
|
|
20250120,113800,13875963,421,421,421,421,0
|
|
20250120,113700,13875963,421,421,421,421,0
|
|
20250120,113600,13875963,421,421,421,421,0
|
|
20250120,113500,13875963,421,421,421,421,0
|
|
20250120,113400,13875963,421,421,421,421,52
|
|
20250120,113300,13854071,422,422,422,422,0
|
|
20250120,113200,13854071,422,422,422,422,0
|
|
20250120,113100,13854071,422,422,422,422,0
|
|
20250120,113000,13854071,422,422,422,422,0
|
|
20250120,112900,13854071,422,422,422,422,0
|
|
20250120,112800,13854071,422,422,422,422,0
|
|
20250120,112700,13854071,422,422,422,422,0
|
|
20250120,112600,13854071,422,422,422,422,0
|
|
20250120,112500,13854071,422,422,422,422,0
|
|
20250120,112400,13854071,422,422,422,422,0
|
|
20250120,112300,13854071,422,422,422,422,0
|
|
20250120,112200,13854071,422,422,422,422,0
|
|
20250120,112100,13854071,422,422,422,422,0
|
|
20250120,112000,13854071,422,422,422,422,0
|
|
20250120,111900,13854071,422,422,422,422,0
|
|
20250120,111800,13854071,422,422,422,422,0
|
|
20250120,111700,13854071,422,422,422,422,0
|
|
20250120,111600,13854071,422,422,422,422,0
|
|
20250120,111500,13854071,422,422,422,422,0
|
|
20250120,111400,13854071,422,422,422,422,4
|
|
20250120,111300,13852383,422,422,422,422,0
|
|
20250120,111200,13852383,422,422,422,422,0
|
|
20250120,111100,13852383,422,422,422,422,0
|
|
20250120,111000,13852383,422,422,422,422,0
|
|
20250120,110900,13852383,422,422,422,422,0
|
|
20250120,110800,13852383,422,422,422,422,0
|
|
20250120,110700,13852383,422,422,422,422,0
|
|
20250120,110600,13852383,422,422,422,422,0
|
|
20250120,110500,13852383,422,422,422,422,2
|
|
20250120,110400,13851539,422,422,422,422,0
|
|
20250120,110300,13851539,422,422,422,422,0
|
|
20250120,110200,13851539,422,422,422,422,0
|
|
20250120,110100,13851539,422,422,422,422,0
|
|
20250120,110000,13851539,422,422,422,422,0
|
|
20250120,105900,13851539,422,421,422,421,4989
|
|
20250120,105800,11750960,421,421,421,421,100
|
|
20250120,105700,11708860,421,421,421,421,0
|
|
20250120,105600,11708860,421,421,421,421,0
|
|
20250120,105500,11708860,421,421,421,421,0
|
|
20250120,105400,11708860,421,421,421,421,0
|
|
20250120,105300,11708860,421,421,421,421,0
|
|
20250120,105200,11708860,421,421,421,421,0
|
|
20250120,105100,11708860,421,421,421,421,0
|
|
20250120,105000,11708860,421,421,421,421,236
|
|
20250120,104900,11609504,419,419,419,419,0
|
|
20250120,104800,11609504,419,419,419,419,202
|
|
20250120,104700,11524866,419,420,420,419,10
|
|
20250120,104600,11520667,421,421,421,421,0
|
|
20250120,104500,11520667,421,421,421,421,0
|
|
20250120,104400,11520667,421,421,421,421,0
|
|
20250120,104300,11520667,421,421,421,421,0
|
|
20250120,104200,11520667,421,421,421,421,0
|
|
20250120,104100,11520667,421,421,421,421,0
|
|
20250120,104000,11520667,421,421,421,421,0
|
|
20250120,103900,11520667,421,421,421,421,0
|
|
20250120,103800,11520667,421,421,421,421,0
|
|
20250120,103700,11520667,421,421,421,421,0
|
|
20250120,103600,11520667,421,421,421,421,0
|
|
20250120,103500,11520667,421,421,421,421,0
|
|
20250120,103400,11520667,421,421,421,421,0
|
|
20250120,103300,11520667,421,421,421,421,0
|
|
20250120,103200,11520667,421,421,421,421,0
|
|
20250120,103100,11520667,421,421,421,421,6
|
|
20250120,103000,11518141,422,422,422,422,0
|
|
20250120,102900,11518141,422,422,422,422,0
|
|
20250120,102800,11518141,422,422,422,422,0
|
|
20250120,102700,11518141,422,422,422,422,0
|
|
20250120,102600,11518141,422,422,422,422,0
|
|
20250120,102500,11518141,422,422,422,422,0
|
|
20250120,102400,11518141,422,422,422,422,0
|
|
20250120,102300,11518141,422,422,422,422,1
|
|
20250120,102200,11517719,420,421,421,420,7000
|
|
20250120,102100,8575671,422,422,422,422,0
|
|
20250120,102000,8575671,422,422,422,422,0
|
|
20250120,101900,8575671,422,422,422,422,0
|
|
20250120,101800,8575671,422,422,422,422,0
|
|
20250120,101700,8575671,422,422,422,422,0
|
|
20250120,101600,8575671,422,422,422,422,0
|
|
20250120,101500,8575671,422,422,422,422,1
|
|
20250120,101400,8575249,421,421,421,421,9
|
|
20250120,101300,8571460,422,422,422,422,0
|
|
20250120,101200,8571460,422,422,422,422,50
|
|
20250120,101100,8550360,422,422,422,422,1201
|
|
20250120,101000,8043538,422,422,422,422,0
|
|
20250120,100900,8043538,422,422,422,422,4
|
|
20250120,100800,8041850,422,422,422,422,0
|
|
20250120,100700,8041850,422,422,422,422,0
|
|
20250120,100600,8041850,422,422,422,422,0
|
|
20250120,100500,8041850,422,422,422,422,100
|
|
20250120,100400,7999650,423,423,423,423,0
|
|
20250120,100300,7999650,423,423,423,423,0
|
|
20250120,100200,7999650,423,423,423,423,0
|
|
20250120,100100,7999650,423,423,423,423,4001
|
|
20250120,100000,6307227,423,423,423,423,0
|
|
20250120,095900,6307227,423,423,423,423,0
|
|
20250120,095800,6307227,423,422,423,421,6
|
|
20250120,095700,6304695,422,422,422,422,0
|
|
20250120,095600,6304695,422,422,422,422,4
|
|
20250120,095500,6303007,426,426,426,426,0
|
|
20250120,095400,6303007,426,426,426,426,0
|
|
20250120,095300,6303007,426,426,426,426,0
|
|
20250120,095200,6303007,426,426,426,426,0
|
|
20250120,095100,6303007,426,426,426,426,0
|
|
20250120,095000,6303007,426,426,426,426,1
|
|
20250120,094900,6302581,422,422,422,422,10003
|
|
20250120,094800,2081315,426,426,426,426,0
|
|
20250120,094700,2081315,426,423,426,422,14
|
|
20250120,094600,2075393,426,426,426,426,0
|
|
20250120,094500,2075393,426,426,426,426,1
|
|
20250120,094400,2074967,423,424,424,423,4027
|
|
20250120,094300,370321,427,427,427,427,0
|
|
20250120,094200,370321,427,427,427,427,20
|
|
20250120,094100,361781,427,427,427,427,5
|
|
20250120,094000,359646,427,427,427,427,0
|
|
20250120,093900,359646,427,427,427,427,0
|
|
20250120,093800,359646,427,427,427,427,0
|
|
20250120,093700,359646,427,427,427,427,20
|
|
20250120,093600,351106,427,427,427,427,0
|
|
20250120,093500,351106,427,427,427,427,0
|
|
20250120,093400,351106,427,427,427,427,0
|
|
20250120,093300,351106,427,427,427,427,0
|
|
20250120,093200,351106,427,427,427,427,0
|
|
20250120,093100,351106,427,427,427,427,0
|
|
20250120,093000,351106,427,427,427,427,0
|
|
20250120,092900,351106,427,427,427,427,0
|
|
20250120,092800,351106,427,427,427,427,1
|
|
20250120,092700,350679,423,423,423,423,0
|
|
20250120,092600,350679,423,423,423,423,0
|
|
20250120,092500,350679,423,423,423,423,0
|
|
20250120,092400,350679,423,423,423,423,1
|
|
20250120,092300,350256,427,427,427,427,0
|
|
20250120,092200,350256,427,427,427,427,0
|
|
20250120,092100,350256,427,427,427,427,0
|
|
20250120,092000,350256,427,423,427,423,335
|
|
20250120,091900,208541,423,423,423,423,1
|
|
20250120,091800,208118,425,425,425,425,0
|
|
20250120,091700,208118,425,425,425,425,1
|
|
20250120,091600,207693,423,423,423,423,1
|
|
20250120,091500,207270,425,425,425,425,1
|
|
20250120,091400,206845,423,423,423,423,1
|
|
20250120,091300,206422,425,425,425,425,0
|
|
20250120,091200,206422,425,425,425,425,3
|
|
20250120,091100,205147,423,423,423,423,1
|
|
20250120,091000,204724,425,425,425,425,235
|
|
20250120,090900,104849,427,427,427,427,0
|
|
20250120,090800,104849,427,427,427,427,0
|
|
20250120,090700,104849,427,427,427,427,0
|
|
20250120,090600,104849,427,427,427,427,0
|
|
20250120,090500,104849,427,427,427,427,1
|
|
20250120,090400,104422,423,423,423,423,2
|
|
20250120,090300,103576,428,428,428,428,0
|
|
20250120,090200,103576,428,428,428,428,0
|
|
20250120,090100,103576,428,428,428,428,0
|
|
20250120,090000,103576,428,428,428,428,242
|