600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,185700,51602820,422,422,422,422,758
|
|
20250122,185600,51602820,422,422,422,422,0
|
|
20250122,185500,51602820,422,422,422,422,0
|
|
20250122,185400,51602820,422,422,422,422,0
|
|
20250122,185300,51602820,422,422,422,422,0
|
|
20250122,185200,51602820,422,422,422,422,0
|
|
20250122,185100,51602820,422,422,422,422,0
|
|
20250122,185000,51602820,422,422,422,422,0
|
|
20250122,184900,51602820,422,422,422,422,0
|
|
20250122,184800,51602820,422,422,422,422,0
|
|
20250122,184700,51602820,422,422,422,422,0
|
|
20250122,184600,51602820,422,422,422,422,0
|
|
20250122,184500,51602820,422,422,422,422,0
|
|
20250122,184400,51602820,422,422,422,422,0
|
|
20250122,184300,51602820,422,422,422,422,0
|
|
20250122,184200,51602820,422,422,422,422,0
|
|
20250122,184100,51602820,422,422,422,422,0
|
|
20250122,184000,51602820,422,422,422,422,0
|
|
20250122,183900,51602820,422,422,422,422,0
|
|
20250122,183800,51602820,422,422,422,422,0
|
|
20250122,183700,51602820,422,422,422,422,0
|
|
20250122,183600,51602820,422,422,422,422,0
|
|
20250122,183500,51602820,422,422,422,422,0
|
|
20250122,183400,51602820,422,422,422,422,0
|
|
20250122,183300,51602820,422,422,422,422,0
|
|
20250122,183200,51602820,422,422,422,422,0
|
|
20250122,183100,51602820,422,422,422,422,0
|
|
20250122,183000,51602820,422,422,422,422,0
|
|
20250122,182900,51602820,422,422,422,422,0
|
|
20250122,182800,51602820,422,422,422,422,0
|
|
20250122,182700,51602820,422,422,422,422,758
|
|
20250122,182600,51602820,422,422,422,422,0
|
|
20250122,182500,51602820,422,422,422,422,0
|
|
20250122,182400,51602820,422,422,422,422,0
|
|
20250122,182300,51602820,422,422,422,422,0
|
|
20250122,182200,51602820,422,422,422,422,0
|
|
20250122,182100,51602820,422,422,422,422,0
|
|
20250122,182000,51602820,422,422,422,422,0
|
|
20250122,181900,51602820,422,422,422,422,0
|
|
20250122,181800,51602820,422,422,422,422,0
|
|
20250122,181700,51602820,422,422,422,422,0
|
|
20250122,181600,51602820,422,422,422,422,0
|
|
20250122,181500,51602820,422,422,422,422,0
|
|
20250122,181400,51602820,422,422,422,422,0
|
|
20250122,181300,51602820,422,422,422,422,0
|
|
20250122,181200,51602820,422,422,422,422,0
|
|
20250122,181100,51602820,422,422,422,422,0
|
|
20250122,181000,51602820,422,422,422,422,0
|
|
20250122,180900,51602820,422,422,422,422,0
|
|
20250122,180800,51602820,422,422,422,422,0
|
|
20250122,180700,51602820,422,422,422,422,0
|
|
20250122,180600,51602820,422,422,422,422,0
|
|
20250122,180500,51602820,422,422,422,422,0
|
|
20250122,180400,51602820,422,422,422,422,0
|
|
20250122,180300,51602820,422,422,422,422,0
|
|
20250122,180200,51602820,422,422,422,422,0
|
|
20250122,180100,51602820,422,422,422,422,0
|
|
20250122,180000,51602820,422,422,422,422,0
|
|
20250122,175900,51602820,422,422,422,422,0
|
|
20250122,175800,51602820,422,422,422,422,0
|
|
20250122,175700,51602820,422,422,422,422,758
|
|
20250122,175600,51602820,422,422,422,422,0
|
|
20250122,175500,51602820,422,422,422,422,0
|
|
20250122,175400,51602820,422,422,422,422,0
|
|
20250122,175300,51602820,422,422,422,422,0
|
|
20250122,175200,51602820,422,422,422,422,0
|
|
20250122,175100,51602820,422,422,422,422,0
|
|
20250122,175000,51602820,422,422,422,422,0
|
|
20250122,174900,51602820,422,422,422,422,0
|
|
20250122,174800,51602820,422,422,422,422,0
|
|
20250122,174700,51602820,422,422,422,422,0
|
|
20250122,174600,51602820,422,422,422,422,0
|
|
20250122,174500,51602820,422,422,422,422,0
|
|
20250122,174400,51602820,422,422,422,422,0
|
|
20250122,174300,51602820,422,422,422,422,0
|
|
20250122,174200,51602820,422,422,422,422,0
|
|
20250122,174100,51602820,422,422,422,422,0
|
|
20250122,174000,51602820,422,422,422,422,0
|
|
20250122,173900,51602820,422,422,422,422,0
|
|
20250122,173800,51602820,422,422,422,422,0
|
|
20250122,173700,51602820,422,422,422,422,0
|
|
20250122,173600,51602820,422,422,422,422,0
|
|
20250122,173500,51602820,422,422,422,422,0
|
|
20250122,173400,51602820,422,422,422,422,0
|
|
20250122,173300,51602820,422,422,422,422,0
|
|
20250122,173200,51602820,422,422,422,422,0
|
|
20250122,173100,51602820,422,422,422,422,0
|
|
20250122,173000,51602820,422,422,422,422,0
|
|
20250122,172900,51602820,422,422,422,422,0
|
|
20250122,172800,51602820,422,422,422,422,0
|
|
20250122,172700,51602820,422,422,422,422,758
|
|
20250122,172600,51602820,422,422,422,422,0
|
|
20250122,172500,51602820,422,422,422,422,0
|
|
20250122,172400,51602820,422,422,422,422,0
|
|
20250122,172300,51602820,422,422,422,422,0
|
|
20250122,172200,51602820,422,422,422,422,0
|
|
20250122,172100,51602820,422,422,422,422,0
|
|
20250122,172000,51602820,422,422,422,422,0
|
|
20250122,171900,51602820,422,422,422,422,0
|
|
20250122,171800,51602820,422,422,422,422,0
|
|
20250122,171700,51602820,422,422,422,422,0
|
|
20250122,171600,51602820,422,422,422,422,0
|
|
20250122,171500,51602820,422,422,422,422,0
|
|
20250122,171400,51602820,422,422,422,422,0
|
|
20250122,171300,51602820,422,422,422,422,0
|
|
20250122,171200,51602820,422,422,422,422,0
|
|
20250122,171100,51602820,422,422,422,422,0
|
|
20250122,171000,51602820,422,422,422,422,0
|
|
20250122,170900,51602820,422,422,422,422,0
|
|
20250122,170800,51602820,422,422,422,422,0
|
|
20250122,170700,51602820,422,422,422,422,0
|
|
20250122,170600,51602820,422,422,422,422,0
|
|
20250122,170500,51602820,422,422,422,422,0
|
|
20250122,170400,51602820,422,422,422,422,0
|
|
20250122,170300,51602820,422,422,422,422,0
|
|
20250122,170200,51602820,422,422,422,422,0
|
|
20250122,170100,51602820,422,422,422,422,0
|
|
20250122,170000,51602820,422,422,422,422,0
|
|
20250122,165900,51602820,422,422,422,422,0
|
|
20250122,165800,51602820,422,422,422,422,0
|
|
20250122,165700,51602820,422,422,422,422,758
|
|
20250122,165600,51602820,422,422,422,422,0
|
|
20250122,165500,51602820,422,422,422,422,0
|
|
20250122,165400,51602820,422,422,422,422,0
|
|
20250122,165300,51602820,422,422,422,422,0
|
|
20250122,165200,51602820,422,422,422,422,0
|
|
20250122,165100,51602820,422,422,422,422,0
|
|
20250122,165000,51602820,422,422,422,422,0
|
|
20250122,164900,51602820,422,422,422,422,0
|
|
20250122,164800,51602820,422,422,422,422,0
|
|
20250122,164700,51602820,422,422,422,422,0
|
|
20250122,164600,51602820,422,422,422,422,0
|
|
20250122,164500,51602820,422,422,422,422,0
|
|
20250122,164400,51602820,422,422,422,422,0
|
|
20250122,164300,51602820,422,422,422,422,0
|
|
20250122,164200,51602820,422,422,422,422,0
|
|
20250122,164100,51602820,422,422,422,422,0
|
|
20250122,164000,51602820,422,422,422,422,0
|
|
20250122,163900,51602820,422,422,422,422,0
|
|
20250122,163800,51602820,422,422,422,422,0
|
|
20250122,163700,51602820,422,422,422,422,0
|
|
20250122,163600,51602820,422,422,422,422,0
|
|
20250122,163500,51602820,422,422,422,422,0
|
|
20250122,163400,51602820,422,422,422,422,0
|
|
20250122,163300,51602820,422,422,422,422,0
|
|
20250122,163200,51602820,422,422,422,422,0
|
|
20250122,163100,51602820,422,422,422,422,0
|
|
20250122,163000,51602820,422,422,422,422,0
|
|
20250122,162900,51602820,422,422,422,422,0
|
|
20250122,162800,51602820,422,422,422,422,0
|
|
20250122,162700,51602820,422,422,422,422,758
|
|
20250122,162600,51602820,422,422,422,422,0
|
|
20250122,162500,51602820,422,422,422,422,0
|
|
20250122,162400,51602820,422,422,422,422,0
|
|
20250122,162300,51602820,422,422,422,422,0
|
|
20250122,162200,51602820,422,422,422,422,0
|
|
20250122,162100,51602820,422,422,422,422,0
|
|
20250122,162000,51602820,422,422,422,422,0
|
|
20250122,161900,51602820,422,422,422,422,0
|
|
20250122,161800,51602820,422,422,422,422,0
|
|
20250122,161700,51602820,422,422,422,422,0
|
|
20250122,161600,51602820,422,422,422,422,0
|
|
20250122,161500,51602820,422,422,422,422,0
|
|
20250122,161400,51602820,422,422,422,422,0
|
|
20250122,161300,51602820,422,422,422,422,0
|
|
20250122,161200,51602820,422,422,422,422,0
|
|
20250122,161100,51602820,422,422,422,422,0
|
|
20250122,161000,51602820,422,422,422,422,0
|
|
20250122,160900,51602820,422,422,422,422,0
|
|
20250122,160800,51602820,422,422,422,422,0
|
|
20250122,160700,51602820,422,422,422,422,0
|
|
20250122,160600,51602820,422,422,422,422,0
|
|
20250122,160500,51602820,422,422,422,422,0
|
|
20250122,160400,51602820,422,422,422,422,0
|
|
20250122,160300,51602820,422,422,422,422,0
|
|
20250122,160200,51602820,422,422,422,422,0
|
|
20250122,160100,51602820,422,422,422,422,0
|
|
20250122,160000,51602820,422,422,422,422,0
|
|
20250122,155900,51602820,422,422,422,422,0
|
|
20250122,155800,51602820,422,422,422,422,0
|
|
20250122,155700,51602820,422,422,422,422,758
|
|
20250122,155600,51602820,422,422,422,422,0
|
|
20250122,155500,51602820,422,422,422,422,0
|
|
20250122,155400,51602820,422,422,422,422,0
|
|
20250122,155300,51602820,422,422,422,422,0
|
|
20250122,155200,51602820,422,422,422,422,0
|
|
20250122,155100,51602820,422,422,422,422,0
|
|
20250122,155000,51602820,422,422,422,422,0
|
|
20250122,154900,51602820,422,422,422,422,0
|
|
20250122,154800,51602820,422,422,422,422,0
|
|
20250122,154700,51602820,422,422,422,422,0
|
|
20250122,154600,51602820,422,422,422,422,0
|
|
20250122,154500,51602820,422,422,422,422,0
|
|
20250122,154400,51602820,422,422,422,422,0
|
|
20250122,154300,51602820,422,422,422,422,0
|
|
20250122,154200,51602820,422,422,422,422,0
|
|
20250122,154100,51602820,422,422,422,422,0
|
|
20250122,154000,51602820,422,422,422,422,0
|
|
20250122,153900,51602820,422,422,422,422,0
|
|
20250122,153800,51602820,422,422,422,422,0
|
|
20250122,153700,51602820,422,422,422,422,0
|
|
20250122,153600,51602820,422,422,422,422,0
|
|
20250122,153500,51602820,422,422,422,422,0
|
|
20250122,153400,51602820,422,422,422,422,0
|
|
20250122,153300,51602820,422,422,422,422,0
|
|
20250122,153200,51602820,422,422,422,422,0
|
|
20250122,153100,51602820,422,422,422,422,0
|
|
20250122,153000,51602820,422,422,422,422,758
|
|
20250122,152900,51282944,416,416,416,416,0
|
|
20250122,152800,51282944,416,416,416,416,0
|
|
20250122,152700,51282944,416,416,416,416,0
|
|
20250122,152600,51282944,416,416,416,416,0
|
|
20250122,152500,51282944,416,416,416,416,0
|
|
20250122,152400,51282944,416,416,416,416,0
|
|
20250122,152300,51282944,416,416,416,416,0
|
|
20250122,152200,51282944,416,416,416,416,0
|
|
20250122,152100,51282944,416,416,416,416,0
|
|
20250122,152000,51282944,416,416,416,416,0
|
|
20250122,151900,51282944,416,416,417,416,9
|
|
20250122,151800,51279198,416,416,416,416,2
|
|
20250122,151700,51278366,416,416,416,416,5
|
|
20250122,151600,51276286,416,417,417,416,262
|
|
20250122,151500,51167287,416,417,417,416,12046
|
|
20250122,151400,46156101,418,418,418,418,0
|
|
20250122,151300,46156101,418,418,418,418,0
|
|
20250122,151200,46156101,418,417,418,417,2
|
|
20250122,151100,46155266,417,417,417,417,1
|
|
20250122,151000,46154849,417,417,417,417,0
|
|
20250122,150900,46154849,417,417,417,417,1915
|
|
20250122,150800,45356294,417,417,417,417,335
|
|
20250122,150700,45216599,418,418,418,418,0
|
|
20250122,150600,45216599,418,418,418,418,0
|
|
20250122,150500,45216599,418,418,418,418,0
|
|
20250122,150400,45216599,418,418,418,418,0
|
|
20250122,150300,45216599,418,418,418,418,0
|
|
20250122,150200,45216599,418,419,419,418,18105
|
|
20250122,150100,37647388,420,420,420,420,5207
|
|
20250122,150000,35460448,422,422,422,422,1
|
|
20250122,145900,35460026,422,422,422,422,0
|
|
20250122,145800,35460026,422,422,422,422,0
|
|
20250122,145700,35460026,422,422,422,422,0
|
|
20250122,145600,35460026,422,422,422,422,0
|
|
20250122,145500,35460026,422,422,422,422,0
|
|
20250122,145400,35460026,422,422,422,422,0
|
|
20250122,145300,35460026,422,422,422,422,0
|
|
20250122,145200,35460026,422,422,422,422,2
|
|
20250122,145100,35459182,422,422,422,422,0
|
|
20250122,145000,35459182,422,422,422,422,0
|
|
20250122,144900,35459182,422,422,422,422,0
|
|
20250122,144800,35459182,422,422,422,422,0
|
|
20250122,144700,35459182,422,422,422,422,0
|
|
20250122,144600,35459182,422,422,422,422,0
|
|
20250122,144500,35459182,422,422,422,422,0
|
|
20250122,144400,35459182,422,422,422,422,0
|
|
20250122,144300,35459182,422,422,422,422,0
|
|
20250122,144200,35459182,422,422,422,422,1
|
|
20250122,144100,35458760,420,420,420,420,510
|
|
20250122,144000,35244560,420,420,420,420,0
|
|
20250122,143900,35244560,420,420,420,420,0
|
|
20250122,143800,35244560,420,420,420,420,0
|
|
20250122,143700,35244560,420,420,420,420,0
|
|
20250122,143600,35244560,420,420,420,420,165
|
|
20250122,143500,35175260,420,420,420,420,36
|
|
20250122,143400,35160140,420,420,420,420,0
|
|
20250122,143300,35160140,420,420,420,420,0
|
|
20250122,143200,35160140,420,420,420,420,0
|
|
20250122,143100,35160140,420,420,420,420,964
|
|
20250122,143000,34755260,422,422,422,422,0
|
|
20250122,142900,34755260,422,420,422,420,1001
|
|
20250122,142800,34334838,422,420,422,419,2852
|
|
20250122,142700,33138793,422,422,422,422,333
|
|
20250122,142600,32998267,422,422,422,422,0
|
|
20250122,142500,32998267,422,422,422,422,0
|
|
20250122,142400,32998267,422,422,422,422,0
|
|
20250122,142300,32998267,422,422,422,422,0
|
|
20250122,142200,32998267,422,422,422,422,0
|
|
20250122,142100,32998267,422,422,422,422,0
|
|
20250122,142000,32998267,422,422,422,422,0
|
|
20250122,141900,32998267,422,422,422,422,0
|
|
20250122,141800,32998267,422,422,422,422,0
|
|
20250122,141700,32998267,422,422,422,422,0
|
|
20250122,141600,32998267,422,422,422,422,0
|
|
20250122,141500,32998267,422,422,422,422,0
|
|
20250122,141400,32998267,422,422,422,422,0
|
|
20250122,141300,32998267,422,422,422,422,0
|
|
20250122,141200,32998267,422,422,422,422,0
|
|
20250122,141100,32998267,422,422,422,422,0
|
|
20250122,141000,32998267,422,422,422,422,0
|
|
20250122,140900,32998267,422,422,422,422,1
|
|
20250122,140800,32997845,422,422,422,422,0
|
|
20250122,140700,32997845,422,422,422,422,0
|
|
20250122,140600,32997845,422,422,422,422,0
|
|
20250122,140500,32997845,422,422,422,422,0
|
|
20250122,140400,32997845,422,422,422,422,0
|
|
20250122,140300,32997845,422,422,422,422,0
|
|
20250122,140200,32997845,422,422,422,422,0
|
|
20250122,140100,32997845,422,422,422,422,1
|
|
20250122,140000,32997423,419,422,422,419,102
|
|
20250122,135900,32954679,422,422,422,422,0
|
|
20250122,135800,32954679,422,422,422,422,0
|
|
20250122,135700,32954679,422,422,422,422,0
|
|
20250122,135600,32954679,422,421,422,421,1216
|
|
20250122,135500,32442742,421,421,421,421,0
|
|
20250122,135400,32442742,421,421,421,421,0
|
|
20250122,135300,32442742,421,421,421,421,1
|
|
20250122,135200,32442321,419,419,419,419,2
|
|
20250122,135100,32441483,421,421,421,421,0
|
|
20250122,135000,32441483,421,421,421,421,0
|
|
20250122,134900,32441483,421,421,421,421,0
|
|
20250122,134800,32441483,421,421,421,421,64
|
|
20250122,134700,32414539,421,421,421,421,0
|
|
20250122,134600,32414539,421,421,421,421,0
|
|
20250122,134500,32414539,421,421,421,421,66
|
|
20250122,134400,32386753,421,421,421,421,2
|
|
20250122,134300,32385911,421,418,421,418,1963
|
|
20250122,134200,31563067,418,418,418,418,0
|
|
20250122,134100,31563067,418,418,418,418,0
|
|
20250122,134000,31563067,418,418,418,418,0
|
|
20250122,133900,31563067,418,418,418,418,0
|
|
20250122,133800,31563067,418,418,418,418,0
|
|
20250122,133700,31563067,418,418,418,418,0
|
|
20250122,133600,31563067,418,418,418,418,0
|
|
20250122,133500,31563067,418,418,418,418,0
|
|
20250122,133400,31563067,418,418,418,418,0
|
|
20250122,133300,31563067,418,418,418,418,20
|
|
20250122,133200,31554707,418,418,418,418,10
|
|
20250122,133100,31550527,418,418,418,418,0
|
|
20250122,133000,31550527,418,418,418,418,0
|
|
20250122,132900,31550527,418,418,418,418,0
|
|
20250122,132800,31550527,418,418,418,418,1
|
|
20250122,132700,31550109,416,416,416,416,31489
|
|
20250122,132600,18450685,416,416,416,416,0
|
|
20250122,132500,18450685,416,416,416,416,0
|
|
20250122,132400,18450685,416,416,416,416,0
|
|
20250122,132300,18450685,416,416,416,416,0
|
|
20250122,132200,18450685,416,416,416,416,0
|
|
20250122,132100,18450685,416,416,416,416,0
|
|
20250122,132000,18450685,416,416,416,416,0
|
|
20250122,131900,18450685,416,416,416,416,0
|
|
20250122,131800,18450685,416,416,416,416,0
|
|
20250122,131700,18450685,416,416,416,416,0
|
|
20250122,131600,18450685,416,416,416,416,0
|
|
20250122,131500,18450685,416,416,416,416,0
|
|
20250122,131400,18450685,416,416,416,416,0
|
|
20250122,131300,18450685,416,416,416,416,0
|
|
20250122,131200,18450685,416,416,416,416,30
|
|
20250122,131100,18438205,416,416,416,416,0
|
|
20250122,131000,18438205,416,416,416,416,0
|
|
20250122,130900,18438205,416,416,416,416,0
|
|
20250122,130800,18438205,416,416,416,416,0
|
|
20250122,130700,18438205,416,416,416,416,0
|
|
20250122,130600,18438205,416,416,416,416,17
|
|
20250122,130500,18431133,415,415,415,415,0
|
|
20250122,130400,18431133,415,415,415,415,0
|
|
20250122,130300,18431133,415,415,415,415,500
|
|
20250122,130200,18223633,415,415,415,415,0
|
|
20250122,130100,18223633,415,415,415,415,0
|
|
20250122,130000,18223633,415,415,415,415,0
|
|
20250122,125900,18223633,415,415,415,415,1073
|
|
20250122,125800,17778338,415,415,415,415,0
|
|
20250122,125700,17778338,415,415,415,415,0
|
|
20250122,125600,17778338,415,415,415,415,0
|
|
20250122,125500,17778338,415,415,415,415,0
|
|
20250122,125400,17778338,415,415,415,415,0
|
|
20250122,125300,17778338,415,415,415,415,0
|
|
20250122,125200,17778338,415,415,415,415,846
|
|
20250122,125100,17427248,416,416,416,416,0
|
|
20250122,125000,17427248,416,416,416,416,0
|
|
20250122,124900,17427248,416,416,416,416,0
|
|
20250122,124800,17427248,416,416,416,416,0
|
|
20250122,124700,17427248,416,416,416,416,0
|
|
20250122,124600,17427248,416,416,416,416,0
|
|
20250122,124500,17427248,416,416,416,416,0
|
|
20250122,124400,17427248,416,416,416,416,0
|
|
20250122,124300,17427248,416,415,416,415,1016
|
|
20250122,124200,17005592,415,415,415,415,0
|
|
20250122,124100,17005592,415,415,415,415,0
|
|
20250122,124000,17005592,415,415,415,415,0
|
|
20250122,123900,17005592,415,415,415,415,0
|
|
20250122,123800,17005592,415,415,415,415,0
|
|
20250122,123700,17005592,415,415,415,415,0
|
|
20250122,123600,17005592,415,415,415,415,0
|
|
20250122,123500,17005592,415,415,415,415,0
|
|
20250122,123400,17005592,415,415,415,415,0
|
|
20250122,123300,17005592,415,415,415,415,0
|
|
20250122,123200,17005592,415,415,415,415,0
|
|
20250122,123100,17005592,415,415,415,415,0
|
|
20250122,123000,17005592,415,415,415,415,0
|
|
20250122,122900,17005592,415,415,415,415,0
|
|
20250122,122800,17005592,415,415,415,415,0
|
|
20250122,122700,17005592,415,415,415,415,0
|
|
20250122,122600,17005592,415,415,415,415,0
|
|
20250122,122500,17005592,415,415,415,415,0
|
|
20250122,122400,17005592,415,415,415,415,0
|
|
20250122,122300,17005592,415,415,415,415,0
|
|
20250122,122200,17005592,415,415,415,415,0
|
|
20250122,122100,17005592,415,415,415,415,383
|
|
20250122,122000,16846647,415,415,415,415,1
|
|
20250122,121900,16846232,414,414,414,414,143
|
|
20250122,121800,16787030,415,415,415,415,86
|
|
20250122,121700,16751340,415,415,415,415,0
|
|
20250122,121600,16751340,415,415,415,415,0
|
|
20250122,121500,16751340,415,415,415,415,0
|
|
20250122,121400,16751340,415,415,415,415,0
|
|
20250122,121300,16751340,415,415,415,415,0
|
|
20250122,121200,16751340,415,415,415,415,0
|
|
20250122,121100,16751340,415,415,415,415,0
|
|
20250122,121000,16751340,415,415,415,415,0
|
|
20250122,120900,16751340,415,415,415,415,0
|
|
20250122,120800,16751340,415,415,415,415,84
|
|
20250122,120700,16716480,415,415,415,415,0
|
|
20250122,120600,16716480,415,415,415,415,0
|
|
20250122,120500,16716480,415,415,415,415,0
|
|
20250122,120400,16716480,415,415,415,415,290
|
|
20250122,120300,16596130,415,415,415,415,1000
|
|
20250122,120200,16181130,416,416,416,416,245
|
|
20250122,120100,16079210,418,418,418,418,0
|
|
20250122,120000,16079210,418,418,418,418,0
|
|
20250122,115900,16079210,418,418,418,418,0
|
|
20250122,115800,16079210,418,418,418,418,0
|
|
20250122,115700,16079210,418,418,418,418,0
|
|
20250122,115600,16079210,418,418,418,418,0
|
|
20250122,115500,16079210,418,418,418,418,0
|
|
20250122,115400,16079210,418,418,418,418,0
|
|
20250122,115300,16079210,418,418,418,418,0
|
|
20250122,115200,16079210,418,418,418,418,0
|
|
20250122,115100,16079210,418,418,418,418,0
|
|
20250122,115000,16079210,418,418,418,418,0
|
|
20250122,114900,16079210,418,418,418,418,0
|
|
20250122,114800,16079210,418,418,418,418,0
|
|
20250122,114700,16079210,418,418,418,418,0
|
|
20250122,114600,16079210,418,418,418,418,0
|
|
20250122,114500,16079210,418,418,418,418,0
|
|
20250122,114400,16079210,418,418,418,418,0
|
|
20250122,114300,16079210,418,418,418,418,0
|
|
20250122,114200,16079210,418,418,418,418,0
|
|
20250122,114100,16079210,418,418,418,418,0
|
|
20250122,114000,16079210,418,417,418,417,2
|
|
20250122,113900,16078375,418,418,418,418,0
|
|
20250122,113800,16078375,418,418,418,418,0
|
|
20250122,113700,16078375,418,418,418,418,0
|
|
20250122,113600,16078375,418,418,418,418,0
|
|
20250122,113500,16078375,418,418,418,418,0
|
|
20250122,113400,16078375,418,418,418,418,0
|
|
20250122,113300,16078375,418,418,418,418,0
|
|
20250122,113200,16078375,418,418,418,418,0
|
|
20250122,113100,16078375,418,418,418,418,0
|
|
20250122,113000,16078375,418,418,418,418,1
|
|
20250122,112900,16077957,415,416,416,415,500
|
|
20250122,112800,15870407,416,416,416,416,0
|
|
20250122,112700,15870407,416,416,416,416,300
|
|
20250122,112600,15745607,418,416,418,416,1888
|
|
20250122,112500,14959823,418,417,418,416,323
|
|
20250122,112400,14825407,418,418,418,418,0
|
|
20250122,112300,14825407,418,418,418,418,0
|
|
20250122,112200,14825407,418,417,418,417,121
|
|
20250122,112100,14774929,418,418,418,418,0
|
|
20250122,112000,14774929,418,418,418,418,0
|
|
20250122,111900,14774929,418,418,418,418,0
|
|
20250122,111800,14774929,418,417,418,417,111
|
|
20250122,111700,14728631,418,418,418,418,0
|
|
20250122,111600,14728631,418,418,418,418,0
|
|
20250122,111500,14728631,418,418,418,418,0
|
|
20250122,111400,14728631,418,417,418,416,112
|
|
20250122,111300,14682012,417,417,417,417,100
|
|
20250122,111200,14640312,418,418,418,418,10
|
|
20250122,111100,14636132,418,418,418,418,0
|
|
20250122,111000,14636132,418,418,418,418,0
|
|
20250122,110900,14636132,418,418,418,418,2
|
|
20250122,110800,14635296,418,418,418,418,0
|
|
20250122,110700,14635296,418,418,418,418,0
|
|
20250122,110600,14635296,418,418,418,418,0
|
|
20250122,110500,14635296,418,418,418,418,1
|
|
20250122,110400,14634878,417,417,417,417,0
|
|
20250122,110300,14634878,417,417,417,417,100
|
|
20250122,110200,14593178,419,419,419,419,0
|
|
20250122,110100,14593178,419,419,419,419,0
|
|
20250122,110000,14593178,419,419,419,419,0
|
|
20250122,105900,14593178,419,419,419,419,0
|
|
20250122,105800,14593178,419,419,419,419,0
|
|
20250122,105700,14593178,419,419,419,419,0
|
|
20250122,105600,14593178,419,419,419,419,1
|
|
20250122,105500,14592759,417,417,417,417,0
|
|
20250122,105400,14592759,417,417,417,417,100
|
|
20250122,105300,14551059,419,417,419,417,206
|
|
20250122,105200,14465153,417,417,417,417,101
|
|
20250122,105100,14423036,417,417,417,417,95
|
|
20250122,105000,14383421,417,417,417,417,3606
|
|
20250122,104900,12879719,419,419,419,419,0
|
|
20250122,104800,12879719,419,418,419,418,101
|
|
20250122,104700,12837500,418,418,418,418,0
|
|
20250122,104600,12837500,418,418,418,418,100
|
|
20250122,104500,12795700,419,419,419,419,101
|
|
20250122,104400,12753381,418,418,418,418,1700
|
|
20250122,104300,12042781,420,417,420,417,12452
|
|
20250122,104200,6824209,416,416,416,416,1085
|
|
20250122,104100,6372849,416,416,416,416,50
|
|
20250122,104000,6352049,416,416,416,416,0
|
|
20250122,103900,6352049,416,416,416,416,0
|
|
20250122,103800,6352049,416,416,416,416,10
|
|
20250122,103700,6347889,415,415,415,415,0
|
|
20250122,103600,6347889,415,415,415,415,600
|
|
20250122,103500,6098889,416,416,416,416,0
|
|
20250122,103400,6098889,416,416,416,416,0
|
|
20250122,103300,6098889,416,416,416,416,0
|
|
20250122,103200,6098889,416,416,416,416,0
|
|
20250122,103100,6098889,416,416,416,416,0
|
|
20250122,103000,6098889,416,416,416,416,0
|
|
20250122,102900,6098889,416,416,416,416,0
|
|
20250122,102800,6098889,416,416,416,416,0
|
|
20250122,102700,6098889,416,416,416,416,44
|
|
20250122,102600,6080585,416,416,416,416,0
|
|
20250122,102500,6080585,416,416,416,416,0
|
|
20250122,102400,6080585,416,416,416,416,0
|
|
20250122,102300,6080585,416,416,416,416,0
|
|
20250122,102200,6080585,416,416,416,416,0
|
|
20250122,102100,6080585,416,416,416,416,0
|
|
20250122,102000,6080585,416,416,416,416,500
|
|
20250122,101900,5872585,416,416,416,416,0
|
|
20250122,101800,5872585,416,416,416,416,0
|
|
20250122,101700,5872585,416,416,416,416,0
|
|
20250122,101600,5872585,416,416,416,416,0
|
|
20250122,101500,5872585,416,416,416,416,0
|
|
20250122,101400,5872585,416,416,416,416,0
|
|
20250122,101300,5872585,416,416,416,416,0
|
|
20250122,101200,5872585,416,416,416,416,0
|
|
20250122,101100,5872585,416,416,416,416,0
|
|
20250122,101000,5872585,416,416,416,416,0
|
|
20250122,100900,5872585,416,416,416,416,0
|
|
20250122,100800,5872585,416,416,416,416,0
|
|
20250122,100700,5872585,416,416,416,416,0
|
|
20250122,100600,5872585,416,416,416,416,0
|
|
20250122,100500,5872585,416,416,416,416,0
|
|
20250122,100400,5872585,416,416,416,416,0
|
|
20250122,100300,5872585,416,416,416,416,0
|
|
20250122,100200,5872585,416,416,416,416,0
|
|
20250122,100100,5872585,416,416,416,416,0
|
|
20250122,100000,5872585,416,416,416,416,0
|
|
20250122,095900,5872585,416,416,416,416,0
|
|
20250122,095800,5872585,416,416,416,416,0
|
|
20250122,095700,5872585,416,416,416,416,0
|
|
20250122,095600,5872585,416,416,416,416,0
|
|
20250122,095500,5872585,416,416,416,416,0
|
|
20250122,095400,5872585,416,416,416,416,486
|
|
20250122,095300,5670409,416,416,416,416,0
|
|
20250122,095200,5670409,416,416,416,416,0
|
|
20250122,095100,5670409,416,416,416,416,0
|
|
20250122,095000,5670409,416,416,416,416,0
|
|
20250122,094900,5670409,416,416,416,416,0
|
|
20250122,094800,5670409,416,416,416,416,0
|
|
20250122,094700,5670409,416,416,416,416,0
|
|
20250122,094600,5670409,416,416,416,416,0
|
|
20250122,094500,5670409,416,416,416,416,0
|
|
20250122,094400,5670409,416,416,416,416,0
|
|
20250122,094300,5670409,416,416,416,416,0
|
|
20250122,094200,5670409,416,416,416,416,0
|
|
20250122,094100,5670409,416,416,416,416,20
|
|
20250122,094000,5662089,416,416,416,416,0
|
|
20250122,093900,5662089,416,416,416,416,0
|
|
20250122,093800,5662089,416,416,416,416,0
|
|
20250122,093700,5662089,416,416,416,416,0
|
|
20250122,093600,5662089,416,416,416,416,0
|
|
20250122,093500,5662089,416,416,416,416,0
|
|
20250122,093400,5662089,416,417,417,416,20
|
|
20250122,093300,5653759,417,417,417,417,5
|
|
20250122,093200,5651674,417,417,417,417,1
|
|
20250122,093100,5651257,413,413,413,413,0
|
|
20250122,093000,5651257,413,413,413,413,0
|
|
20250122,092900,5651257,413,413,413,413,120
|
|
20250122,092800,5601697,413,413,413,413,2391
|
|
20250122,092700,4614214,417,417,417,417,1
|
|
20250122,092600,4613797,414,416,416,414,400
|
|
20250122,092500,4448187,418,418,418,418,0
|
|
20250122,092400,4448187,418,418,418,418,0
|
|
20250122,092300,4448187,418,418,418,418,30
|
|
20250122,092200,4435647,418,418,418,418,0
|
|
20250122,092100,4435647,418,418,418,418,0
|
|
20250122,092000,4435647,418,420,420,418,4786
|
|
20250122,091900,2435096,421,421,421,421,0
|
|
20250122,091800,2435096,421,421,421,421,0
|
|
20250122,091700,2435096,421,422,422,421,8
|
|
20250122,091600,2431727,420,421,424,420,230
|
|
20250122,091500,2334907,420,420,420,420,0
|
|
20250122,091400,2334907,420,421,421,420,5303
|
|
20250122,091300,107346,424,424,424,424,100
|
|
20250122,091200,64946,424,424,424,424,0
|
|
20250122,091100,64946,424,424,424,424,0
|
|
20250122,091000,64946,424,424,424,424,0
|
|
20250122,090900,64946,424,419,424,419,153
|
|
20250122,090800,834,415,415,415,415,0
|
|
20250122,090700,834,415,415,415,415,0
|
|
20250122,090600,834,415,415,415,415,0
|
|
20250122,090500,834,415,415,415,415,1
|
|
20250122,090400,419,419,419,419,419,0
|
|
20250122,090300,419,419,419,419,419,0
|
|
20250122,090200,419,419,419,419,419,1
|
|
20250122,090100,0,415,415,415,415,0
|
|
20250122,090000,0,415,415,415,415,0
|