680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,201700,54614071,703,703,703,703,3449
|
|
20250107,201600,54614071,703,703,703,703,0
|
|
20250107,201500,54614071,703,703,703,703,0
|
|
20250107,201400,54614071,703,703,703,703,0
|
|
20250107,201300,54614071,703,703,703,703,0
|
|
20250107,201200,54614071,703,703,703,703,0
|
|
20250107,201100,54614071,703,703,703,703,0
|
|
20250107,201000,54614071,703,703,703,703,0
|
|
20250107,200900,54614071,703,703,703,703,0
|
|
20250107,200800,54614071,703,703,703,703,0
|
|
20250107,200700,54614071,703,703,703,703,0
|
|
20250107,200600,54614071,703,703,703,703,0
|
|
20250107,200500,54614071,703,703,703,703,0
|
|
20250107,200400,54614071,703,703,703,703,0
|
|
20250107,200300,54614071,703,703,703,703,0
|
|
20250107,200200,54614071,703,703,703,703,0
|
|
20250107,200100,54614071,703,703,703,703,0
|
|
20250107,200000,54614071,703,703,703,703,0
|
|
20250107,195900,54614071,703,703,703,703,0
|
|
20250107,195800,54614071,703,703,703,703,0
|
|
20250107,195700,54614071,703,703,703,703,0
|
|
20250107,195600,54614071,703,703,703,703,0
|
|
20250107,195500,54614071,703,703,703,703,0
|
|
20250107,195400,54614071,703,703,703,703,0
|
|
20250107,195300,54614071,703,703,703,703,0
|
|
20250107,195200,54614071,703,703,703,703,0
|
|
20250107,195100,54614071,703,703,703,703,0
|
|
20250107,195000,54614071,703,703,703,703,0
|
|
20250107,194900,54614071,703,703,703,703,0
|
|
20250107,194800,54614071,703,703,703,703,0
|
|
20250107,194700,54614071,703,703,703,703,3449
|
|
20250107,194600,54614071,703,703,703,703,0
|
|
20250107,194500,54614071,703,703,703,703,0
|
|
20250107,194400,54614071,703,703,703,703,0
|
|
20250107,194300,54614071,703,703,703,703,0
|
|
20250107,194200,54614071,703,703,703,703,0
|
|
20250107,194100,54614071,703,703,703,703,0
|
|
20250107,194000,54614071,703,703,703,703,0
|
|
20250107,193900,54614071,703,703,703,703,0
|
|
20250107,193800,54614071,703,703,703,703,0
|
|
20250107,193700,54614071,703,703,703,703,0
|
|
20250107,193600,54614071,703,703,703,703,0
|
|
20250107,193500,54614071,703,703,703,703,0
|
|
20250107,193400,54614071,703,703,703,703,0
|
|
20250107,193300,54614071,703,703,703,703,0
|
|
20250107,193200,54614071,703,703,703,703,0
|
|
20250107,193100,54614071,703,703,703,703,0
|
|
20250107,193000,54614071,703,703,703,703,0
|
|
20250107,192900,54614071,703,703,703,703,0
|
|
20250107,192800,54614071,703,703,703,703,0
|
|
20250107,192700,54614071,703,703,703,703,0
|
|
20250107,192600,54614071,703,703,703,703,0
|
|
20250107,192500,54614071,703,703,703,703,0
|
|
20250107,192400,54614071,703,703,703,703,0
|
|
20250107,192300,54614071,703,703,703,703,0
|
|
20250107,192200,54614071,703,703,703,703,0
|
|
20250107,192100,54614071,703,703,703,703,0
|
|
20250107,192000,54614071,703,703,703,703,0
|
|
20250107,191900,54614071,703,703,703,703,0
|
|
20250107,191800,54614071,703,703,703,703,0
|
|
20250107,191700,54614071,703,703,703,703,3449
|
|
20250107,191600,54614071,703,703,703,703,0
|
|
20250107,191500,54614071,703,703,703,703,0
|
|
20250107,191400,54614071,703,703,703,703,0
|
|
20250107,191300,54614071,703,703,703,703,0
|
|
20250107,191200,54614071,703,703,703,703,0
|
|
20250107,191100,54614071,703,703,703,703,0
|
|
20250107,191000,54614071,703,703,703,703,0
|
|
20250107,190900,54614071,703,703,703,703,0
|
|
20250107,190800,54614071,703,703,703,703,0
|
|
20250107,190700,54614071,703,703,703,703,0
|
|
20250107,190600,54614071,703,703,703,703,0
|
|
20250107,190500,54614071,703,703,703,703,0
|
|
20250107,190400,54614071,703,703,703,703,0
|
|
20250107,190300,54614071,703,703,703,703,0
|
|
20250107,190200,54614071,703,703,703,703,0
|
|
20250107,190100,54614071,703,703,703,703,0
|
|
20250107,190000,54614071,703,703,703,703,0
|
|
20250107,185900,54614071,703,703,703,703,0
|
|
20250107,185800,54614071,703,703,703,703,0
|
|
20250107,185700,54614071,703,703,703,703,0
|
|
20250107,185600,54614071,703,703,703,703,0
|
|
20250107,185500,54614071,703,703,703,703,0
|
|
20250107,185400,54614071,703,703,703,703,0
|
|
20250107,185300,54614071,703,703,703,703,0
|
|
20250107,185200,54614071,703,703,703,703,0
|
|
20250107,185100,54614071,703,703,703,703,0
|
|
20250107,185000,54614071,703,703,703,703,0
|
|
20250107,184900,54614071,703,703,703,703,0
|
|
20250107,184800,54614071,703,703,703,703,0
|
|
20250107,184700,54614071,703,703,703,703,3449
|
|
20250107,184600,54614071,703,703,703,703,0
|
|
20250107,184500,54614071,703,703,703,703,0
|
|
20250107,184400,54614071,703,703,703,703,0
|
|
20250107,184300,54614071,703,703,703,703,0
|
|
20250107,184200,54614071,703,703,703,703,0
|
|
20250107,184100,54614071,703,703,703,703,0
|
|
20250107,184000,54614071,703,703,703,703,0
|
|
20250107,183900,54614071,703,703,703,703,0
|
|
20250107,183800,54614071,703,703,703,703,0
|
|
20250107,183700,54614071,703,703,703,703,0
|
|
20250107,183600,54614071,703,703,703,703,0
|
|
20250107,183500,54614071,703,703,703,703,0
|
|
20250107,183400,54614071,703,703,703,703,0
|
|
20250107,183300,54614071,703,703,703,703,0
|
|
20250107,183200,54614071,703,703,703,703,0
|
|
20250107,183100,54614071,703,703,703,703,0
|
|
20250107,183000,54614071,703,703,703,703,0
|
|
20250107,182900,54614071,703,703,703,703,0
|
|
20250107,182800,54614071,703,703,703,703,0
|
|
20250107,182700,54614071,703,703,703,703,0
|
|
20250107,182600,54614071,703,703,703,703,0
|
|
20250107,182500,54614071,703,703,703,703,0
|
|
20250107,182400,54614071,703,703,703,703,0
|
|
20250107,182300,54614071,703,703,703,703,0
|
|
20250107,182200,54614071,703,703,703,703,0
|
|
20250107,182100,54614071,703,703,703,703,0
|
|
20250107,182000,54614071,703,703,703,703,0
|
|
20250107,181900,54614071,703,703,703,703,0
|
|
20250107,181800,54614071,703,703,703,703,0
|
|
20250107,181700,54614071,703,703,703,703,3449
|
|
20250107,181600,54614071,703,703,703,703,0
|
|
20250107,181500,54614071,703,703,703,703,0
|
|
20250107,181400,54614071,703,703,703,703,0
|
|
20250107,181300,54614071,703,703,703,703,0
|
|
20250107,181200,54614071,703,703,703,703,0
|
|
20250107,181100,54614071,703,703,703,703,0
|
|
20250107,181000,54614071,703,703,703,703,0
|
|
20250107,180900,54614071,703,703,703,703,0
|
|
20250107,180800,54614071,703,703,703,703,0
|
|
20250107,180700,54614071,703,703,703,703,0
|
|
20250107,180600,54614071,703,703,703,703,0
|
|
20250107,180500,54614071,703,703,703,703,0
|
|
20250107,180400,54614071,703,703,703,703,0
|
|
20250107,180300,54614071,703,703,703,703,0
|
|
20250107,180200,54614071,703,703,703,703,0
|
|
20250107,180100,54614071,703,703,703,703,0
|
|
20250107,180000,54614071,703,703,703,703,0
|
|
20250107,175900,54614071,703,703,703,703,0
|
|
20250107,175800,54614071,703,703,703,703,0
|
|
20250107,175700,54614071,703,703,703,703,0
|
|
20250107,175600,54614071,703,703,703,703,0
|
|
20250107,175500,54614071,703,703,703,703,0
|
|
20250107,175400,54614071,703,703,703,703,0
|
|
20250107,175300,54614071,703,703,703,703,0
|
|
20250107,175200,54614071,703,703,703,703,0
|
|
20250107,175100,54614071,703,703,703,703,0
|
|
20250107,175000,54614071,703,703,703,703,0
|
|
20250107,174900,54614071,703,703,703,703,0
|
|
20250107,174800,54614071,703,703,703,703,0
|
|
20250107,174700,54614071,703,703,703,703,3449
|
|
20250107,174600,54614071,703,703,703,703,0
|
|
20250107,174500,54614071,703,703,703,703,0
|
|
20250107,174400,54614071,703,703,703,703,0
|
|
20250107,174300,54614071,703,703,703,703,0
|
|
20250107,174200,54614071,703,703,703,703,0
|
|
20250107,174100,54614071,703,703,703,703,0
|
|
20250107,174000,54614071,703,703,703,703,0
|
|
20250107,173900,54614071,703,703,703,703,0
|
|
20250107,173800,54614071,703,703,703,703,0
|
|
20250107,173700,54614071,703,703,703,703,0
|
|
20250107,173600,54614071,703,703,703,703,0
|
|
20250107,173500,54614071,703,703,703,703,0
|
|
20250107,173400,54614071,703,703,703,703,0
|
|
20250107,173300,54614071,703,703,703,703,0
|
|
20250107,173200,54614071,703,703,703,703,0
|
|
20250107,173100,54614071,703,703,703,703,0
|
|
20250107,173000,54614071,703,703,703,703,0
|
|
20250107,172900,54614071,703,703,703,703,0
|
|
20250107,172800,54614071,703,703,703,703,0
|
|
20250107,172700,54614071,703,703,703,703,0
|
|
20250107,172600,54614071,703,703,703,703,0
|
|
20250107,172500,54614071,703,703,703,703,0
|
|
20250107,172400,54614071,703,703,703,703,0
|
|
20250107,172300,54614071,703,703,703,703,0
|
|
20250107,172200,54614071,703,703,703,703,0
|
|
20250107,172100,54614071,703,703,703,703,0
|
|
20250107,172000,54614071,703,703,703,703,0
|
|
20250107,171900,54614071,703,703,703,703,0
|
|
20250107,171800,54614071,703,703,703,703,0
|
|
20250107,171700,54614071,703,703,703,703,3449
|
|
20250107,171600,54614071,703,703,703,703,0
|
|
20250107,171500,54614071,703,703,703,703,0
|
|
20250107,171400,54614071,703,703,703,703,0
|
|
20250107,171300,54614071,703,703,703,703,0
|
|
20250107,171200,54614071,703,703,703,703,0
|
|
20250107,171100,54614071,703,703,703,703,0
|
|
20250107,171000,54614071,703,703,703,703,0
|
|
20250107,170900,54614071,703,703,703,703,0
|
|
20250107,170800,54614071,703,703,703,703,0
|
|
20250107,170700,54614071,703,703,703,703,0
|
|
20250107,170600,54614071,703,703,703,703,0
|
|
20250107,170500,54614071,703,703,703,703,0
|
|
20250107,170400,54614071,703,703,703,703,0
|
|
20250107,170300,54614071,703,703,703,703,0
|
|
20250107,170200,54614071,703,703,703,703,0
|
|
20250107,170100,54614071,703,703,703,703,0
|
|
20250107,170000,54614071,703,703,703,703,0
|
|
20250107,165900,54614071,703,703,703,703,0
|
|
20250107,165800,54614071,703,703,703,703,0
|
|
20250107,165700,54614071,703,703,703,703,0
|
|
20250107,165600,54614071,703,703,703,703,0
|
|
20250107,165500,54614071,703,703,703,703,0
|
|
20250107,165400,54614071,703,703,703,703,0
|
|
20250107,165300,54614071,703,703,703,703,0
|
|
20250107,165200,54614071,703,703,703,703,0
|
|
20250107,165100,54614071,703,703,703,703,0
|
|
20250107,165000,54614071,703,703,703,703,0
|
|
20250107,164900,54614071,703,703,703,703,0
|
|
20250107,164800,54614071,703,703,703,703,0
|
|
20250107,164700,54614071,703,703,703,703,3449
|
|
20250107,164600,54614071,703,703,703,703,0
|
|
20250107,164500,54614071,703,703,703,703,0
|
|
20250107,164400,54614071,703,703,703,703,0
|
|
20250107,164300,54614071,703,703,703,703,0
|
|
20250107,164200,54614071,703,703,703,703,0
|
|
20250107,164100,54614071,703,703,703,703,0
|
|
20250107,164000,54614071,703,703,703,703,0
|
|
20250107,163900,54614071,703,703,703,703,0
|
|
20250107,163800,54614071,703,703,703,703,0
|
|
20250107,163700,54614071,703,703,703,703,0
|
|
20250107,163600,54614071,703,703,703,703,0
|
|
20250107,163500,54614071,703,703,703,703,0
|
|
20250107,163400,54614071,703,703,703,703,0
|
|
20250107,163300,54614071,703,703,703,703,0
|
|
20250107,163200,54614071,703,703,703,703,0
|
|
20250107,163100,54614071,703,703,703,703,0
|
|
20250107,163000,54614071,703,703,703,703,0
|
|
20250107,162900,54614071,703,703,703,703,0
|
|
20250107,162800,54614071,703,703,703,703,0
|
|
20250107,162700,54614071,703,703,703,703,0
|
|
20250107,162600,54614071,703,703,703,703,0
|
|
20250107,162500,54614071,703,703,703,703,0
|
|
20250107,162400,54614071,703,703,703,703,0
|
|
20250107,162300,54614071,703,703,703,703,0
|
|
20250107,162200,54614071,703,703,703,703,0
|
|
20250107,162100,54614071,703,703,703,703,0
|
|
20250107,162000,54614071,703,703,703,703,0
|
|
20250107,161900,54614071,703,703,703,703,0
|
|
20250107,161800,54614071,703,703,703,703,0
|
|
20250107,161700,54614071,703,703,703,703,3449
|
|
20250107,161600,54614071,703,703,703,703,0
|
|
20250107,161500,54614071,703,703,703,703,0
|
|
20250107,161400,54614071,703,703,703,703,0
|
|
20250107,161300,54614071,703,703,703,703,0
|
|
20250107,161200,54614071,703,703,703,703,0
|
|
20250107,161100,54614071,703,703,703,703,0
|
|
20250107,161000,54614071,703,703,703,703,0
|
|
20250107,160900,54614071,703,703,703,703,0
|
|
20250107,160800,54614071,703,703,703,703,0
|
|
20250107,160700,54614071,703,703,703,703,0
|
|
20250107,160600,54614071,703,703,703,703,0
|
|
20250107,160500,54614071,703,703,703,703,0
|
|
20250107,160400,54614071,703,703,703,703,0
|
|
20250107,160300,54614071,703,703,703,703,0
|
|
20250107,160200,54614071,703,703,703,703,0
|
|
20250107,160100,54614071,703,703,703,703,0
|
|
20250107,160000,54614071,703,703,703,703,0
|
|
20250107,155900,54614071,703,703,703,703,0
|
|
20250107,155800,54614071,703,703,703,703,0
|
|
20250107,155700,54614071,703,703,703,703,0
|
|
20250107,155600,54614071,703,703,703,703,0
|
|
20250107,155500,54614071,703,703,703,703,0
|
|
20250107,155400,54614071,703,703,703,703,0
|
|
20250107,155300,54614071,703,703,703,703,0
|
|
20250107,155200,54614071,703,703,703,703,0
|
|
20250107,155100,54614071,703,703,703,703,0
|
|
20250107,155000,54614071,703,703,703,703,0
|
|
20250107,154900,54614071,703,703,703,703,0
|
|
20250107,154800,54614071,703,703,703,703,0
|
|
20250107,154700,54614071,703,703,703,703,3449
|
|
20250107,154600,54614071,703,703,703,703,0
|
|
20250107,154500,54614071,703,703,703,703,0
|
|
20250107,154400,54614071,703,703,703,703,0
|
|
20250107,154300,54614071,703,703,703,703,0
|
|
20250107,154200,54614071,703,703,703,703,0
|
|
20250107,154100,54614071,703,703,703,703,0
|
|
20250107,154000,54614071,703,703,703,703,0
|
|
20250107,153900,54614071,703,703,703,703,0
|
|
20250107,153800,54614071,703,703,703,703,0
|
|
20250107,153700,54614071,703,703,703,703,0
|
|
20250107,153600,54614071,703,703,703,703,0
|
|
20250107,153500,54614071,703,703,703,703,0
|
|
20250107,153400,54614071,703,703,703,703,0
|
|
20250107,153300,54614071,703,703,703,703,0
|
|
20250107,153200,54614071,703,703,703,703,0
|
|
20250107,153100,54614071,703,703,703,703,0
|
|
20250107,153000,54614071,703,703,703,703,3449
|
|
20250107,152900,52189424,701,701,701,701,0
|
|
20250107,152800,52189424,701,701,701,701,0
|
|
20250107,152700,52189424,701,701,701,701,0
|
|
20250107,152600,52189424,701,701,701,701,0
|
|
20250107,152500,52189424,701,701,701,701,0
|
|
20250107,152400,52189424,701,701,701,701,0
|
|
20250107,152300,52189424,701,701,701,701,0
|
|
20250107,152200,52189424,701,701,701,701,0
|
|
20250107,152100,52189424,701,701,701,701,0
|
|
20250107,152000,52189424,701,701,701,701,0
|
|
20250107,151900,52189424,701,701,701,701,0
|
|
20250107,151800,52189424,701,701,701,701,30
|
|
20250107,151700,52168394,701,701,701,701,0
|
|
20250107,151600,52168394,701,701,701,701,0
|
|
20250107,151500,52168394,701,701,701,701,0
|
|
20250107,151400,52168394,701,701,701,701,285
|
|
20250107,151300,51968609,701,701,701,701,0
|
|
20250107,151200,51968609,701,701,701,701,0
|
|
20250107,151100,51968609,701,701,701,701,0
|
|
20250107,151000,51968609,701,701,701,701,0
|
|
20250107,150900,51968609,701,701,701,701,0
|
|
20250107,150800,51968609,701,701,701,701,0
|
|
20250107,150700,51968609,701,700,701,700,122
|
|
20250107,150600,51883198,700,700,700,700,22
|
|
20250107,150500,51867798,700,700,700,700,0
|
|
20250107,150400,51867798,700,700,700,700,0
|
|
20250107,150300,51867798,700,700,700,700,1
|
|
20250107,150200,51867098,700,700,700,700,11
|
|
20250107,150100,51859398,700,700,700,700,89
|
|
20250107,150000,51797098,701,701,701,701,0
|
|
20250107,145900,51797098,701,701,701,701,0
|
|
20250107,145800,51797098,701,701,701,701,0
|
|
20250107,145700,51797098,701,701,701,701,0
|
|
20250107,145600,51797098,701,701,701,701,5
|
|
20250107,145500,51793593,702,702,702,702,0
|
|
20250107,145400,51793593,702,702,702,702,0
|
|
20250107,145300,51793593,702,701,702,700,898
|
|
20250107,145200,51164075,701,701,701,701,0
|
|
20250107,145100,51164075,701,701,701,701,0
|
|
20250107,145000,51164075,701,701,701,701,0
|
|
20250107,144900,51164075,701,701,701,700,220
|
|
20250107,144800,51010058,700,700,701,700,334
|
|
20250107,144700,50776006,701,701,701,701,900
|
|
20250107,144600,50145106,701,701,701,701,0
|
|
20250107,144500,50145106,701,701,701,701,0
|
|
20250107,144400,50145106,701,700,701,700,410
|
|
20250107,144300,49858077,700,699,700,699,100
|
|
20250107,144200,49788078,700,700,700,700,0
|
|
20250107,144100,49788078,700,700,700,700,0
|
|
20250107,144000,49788078,700,700,700,700,20
|
|
20250107,143900,49774078,701,701,701,701,0
|
|
20250107,143800,49774078,701,701,701,701,0
|
|
20250107,143700,49774078,701,701,701,701,0
|
|
20250107,143600,49774078,701,701,701,701,0
|
|
20250107,143500,49774078,701,701,701,701,0
|
|
20250107,143400,49774078,701,701,701,701,0
|
|
20250107,143300,49774078,701,701,701,701,2
|
|
20250107,143200,49772676,695,699,699,695,719
|
|
20250107,143100,49270895,701,701,701,701,0
|
|
20250107,143000,49270895,701,699,701,699,10224
|
|
20250107,142900,42124299,700,699,700,699,3641
|
|
20250107,142800,39578617,695,695,695,695,0
|
|
20250107,142700,39578617,695,695,695,695,3
|
|
20250107,142600,39576532,700,700,700,700,0
|
|
20250107,142500,39576532,700,700,700,700,0
|
|
20250107,142400,39576532,700,700,700,700,0
|
|
20250107,142300,39576532,700,700,700,700,0
|
|
20250107,142200,39576532,700,700,700,700,0
|
|
20250107,142100,39576532,700,700,700,700,0
|
|
20250107,142000,39576532,700,700,700,700,0
|
|
20250107,141900,39576532,700,700,700,700,0
|
|
20250107,141800,39576532,700,700,700,700,0
|
|
20250107,141700,39576532,700,700,700,700,0
|
|
20250107,141600,39576532,700,700,700,700,0
|
|
20250107,141500,39576532,700,700,700,700,0
|
|
20250107,141400,39576532,700,700,700,700,0
|
|
20250107,141300,39576532,700,699,700,699,11
|
|
20250107,141200,39568842,699,699,699,699,0
|
|
20250107,141100,39568842,699,699,699,699,0
|
|
20250107,141000,39568842,699,699,699,699,0
|
|
20250107,140900,39568842,699,699,699,699,891
|
|
20250107,140800,38946033,700,700,700,700,0
|
|
20250107,140700,38946033,700,700,700,700,0
|
|
20250107,140600,38946033,700,700,700,700,11
|
|
20250107,140500,38938333,693,698,700,693,301
|
|
20250107,140400,38728878,698,698,698,698,1
|
|
20250107,140300,38728180,694,694,694,694,90
|
|
20250107,140200,38665720,700,699,700,699,111
|
|
20250107,140100,38588120,699,699,699,699,51
|
|
20250107,140000,38552471,698,698,699,698,645
|
|
20250107,135900,38101646,698,695,698,695,9504
|
|
20250107,135800,31472531,694,689,694,688,1146
|
|
20250107,135700,30679790,695,695,695,695,0
|
|
20250107,135600,30679790,695,695,695,695,0
|
|
20250107,135500,30679790,695,695,695,695,0
|
|
20250107,135400,30679790,695,695,695,695,0
|
|
20250107,135300,30679790,695,695,695,695,0
|
|
20250107,135200,30679790,695,695,695,695,0
|
|
20250107,135100,30679790,695,693,695,693,210
|
|
20250107,135000,30534126,693,693,693,693,0
|
|
20250107,134900,30534126,693,693,693,693,0
|
|
20250107,134800,30534126,693,693,693,693,0
|
|
20250107,134700,30534126,693,693,693,693,0
|
|
20250107,134600,30534126,693,693,693,693,0
|
|
20250107,134500,30534126,693,693,693,693,0
|
|
20250107,134400,30534126,693,693,693,693,0
|
|
20250107,134300,30534126,693,693,693,693,0
|
|
20250107,134200,30534126,693,693,693,693,0
|
|
20250107,134100,30534126,693,693,693,693,0
|
|
20250107,134000,30534126,693,693,693,693,3
|
|
20250107,133900,30532047,694,694,694,694,0
|
|
20250107,133800,30532047,694,694,694,694,0
|
|
20250107,133700,30532047,694,694,694,694,0
|
|
20250107,133600,30532047,694,694,694,694,0
|
|
20250107,133500,30532047,694,694,694,694,0
|
|
20250107,133400,30532047,694,694,694,694,0
|
|
20250107,133300,30532047,694,694,694,694,0
|
|
20250107,133200,30532047,694,694,694,694,0
|
|
20250107,133100,30532047,694,694,694,694,0
|
|
20250107,133000,30532047,694,694,694,694,0
|
|
20250107,132900,30532047,694,694,694,694,0
|
|
20250107,132800,30532047,694,694,694,694,0
|
|
20250107,132700,30532047,694,694,694,694,0
|
|
20250107,132600,30532047,694,694,694,694,1
|
|
20250107,132500,30531353,688,691,691,688,5400
|
|
20250107,132400,26810321,694,694,694,694,1
|
|
20250107,132300,26809627,691,691,691,691,0
|
|
20250107,132200,26809627,691,691,691,691,0
|
|
20250107,132100,26809627,691,691,691,691,0
|
|
20250107,132000,26809627,691,691,691,691,0
|
|
20250107,131900,26809627,691,691,691,691,0
|
|
20250107,131800,26809627,691,691,691,691,0
|
|
20250107,131700,26809627,691,691,691,691,0
|
|
20250107,131600,26809627,691,691,691,691,0
|
|
20250107,131500,26809627,691,691,691,691,0
|
|
20250107,131400,26809627,691,691,691,691,0
|
|
20250107,131300,26809627,691,691,691,691,0
|
|
20250107,131200,26809627,691,691,691,691,0
|
|
20250107,131100,26809627,691,691,691,691,0
|
|
20250107,131000,26809627,691,691,691,691,0
|
|
20250107,130900,26809627,691,691,691,691,0
|
|
20250107,130800,26809627,691,691,691,691,0
|
|
20250107,130700,26809627,691,691,691,691,1
|
|
20250107,130600,26808936,694,694,694,694,0
|
|
20250107,130500,26808936,694,694,694,694,0
|
|
20250107,130400,26808936,694,694,694,694,0
|
|
20250107,130300,26808936,694,694,694,694,0
|
|
20250107,130200,26808936,694,694,694,694,0
|
|
20250107,130100,26808936,694,694,694,694,0
|
|
20250107,130000,26808936,694,694,694,694,0
|
|
20250107,125900,26808936,694,694,694,694,0
|
|
20250107,125800,26808936,694,694,694,694,0
|
|
20250107,125700,26808936,694,694,694,694,48
|
|
20250107,125600,26775624,691,691,691,691,41
|
|
20250107,125500,26747293,691,691,691,691,0
|
|
20250107,125400,26747293,691,691,691,691,0
|
|
20250107,125300,26747293,691,691,691,691,0
|
|
20250107,125200,26747293,691,691,691,691,0
|
|
20250107,125100,26747293,691,691,691,691,0
|
|
20250107,125000,26747293,691,691,691,691,243
|
|
20250107,124900,26579380,696,696,696,696,0
|
|
20250107,124800,26579380,696,696,696,696,1
|
|
20250107,124700,26578684,691,691,691,691,170
|
|
20250107,124600,26461214,697,697,697,697,0
|
|
20250107,124500,26461214,697,697,697,697,0
|
|
20250107,124400,26461214,697,697,697,697,0
|
|
20250107,124300,26461214,697,697,697,697,0
|
|
20250107,124200,26461214,697,697,697,697,0
|
|
20250107,124100,26461214,697,695,697,695,230
|
|
20250107,124000,26300947,695,695,695,695,6
|
|
20250107,123900,26296777,696,696,696,696,0
|
|
20250107,123800,26296777,696,696,696,696,0
|
|
20250107,123700,26296777,696,696,696,696,0
|
|
20250107,123600,26296777,696,696,696,696,0
|
|
20250107,123500,26296777,696,696,696,696,0
|
|
20250107,123400,26296777,696,696,696,696,0
|
|
20250107,123300,26296777,696,696,696,696,0
|
|
20250107,123200,26296777,696,696,696,696,0
|
|
20250107,123100,26296777,696,696,696,696,0
|
|
20250107,123000,26296777,696,696,696,696,0
|
|
20250107,122900,26296777,696,696,696,696,0
|
|
20250107,122800,26296777,696,696,696,696,0
|
|
20250107,122700,26296777,696,696,696,696,0
|
|
20250107,122600,26296777,696,696,696,696,5
|
|
20250107,122500,26293297,696,696,696,696,0
|
|
20250107,122400,26293297,696,696,696,696,0
|
|
20250107,122300,26293297,696,696,696,696,0
|
|
20250107,122200,26293297,696,695,696,688,2798
|
|
20250107,122100,24364573,697,697,697,697,0
|
|
20250107,122000,24364573,697,697,697,697,0
|
|
20250107,121900,24364573,697,697,697,697,0
|
|
20250107,121800,24364573,697,697,697,697,0
|
|
20250107,121700,24364573,697,697,697,697,0
|
|
20250107,121600,24364573,697,697,697,697,0
|
|
20250107,121500,24364573,697,697,697,697,0
|
|
20250107,121400,24364573,697,697,697,697,0
|
|
20250107,121300,24364573,697,697,697,697,0
|
|
20250107,121200,24364573,697,697,697,697,0
|
|
20250107,121100,24364573,697,697,697,697,0
|
|
20250107,121000,24364573,697,696,697,693,329
|
|
20250107,120900,24135797,698,698,698,698,1
|
|
20250107,120800,24135099,698,698,698,698,0
|
|
20250107,120700,24135099,698,698,698,698,0
|
|
20250107,120600,24135099,698,698,698,698,0
|
|
20250107,120500,24135099,698,698,698,698,0
|
|
20250107,120400,24135099,698,698,698,698,0
|
|
20250107,120300,24135099,698,698,698,698,0
|
|
20250107,120200,24135099,698,698,698,698,0
|
|
20250107,120100,24135099,698,698,698,698,0
|
|
20250107,120000,24135099,698,698,698,698,40
|
|
20250107,115900,24107179,698,698,698,698,0
|
|
20250107,115800,24107179,698,697,698,697,955
|
|
20250107,115700,23440889,697,697,697,697,0
|
|
20250107,115600,23440889,697,697,697,697,0
|
|
20250107,115500,23440889,697,697,697,697,0
|
|
20250107,115400,23440889,697,697,697,697,0
|
|
20250107,115300,23440889,697,697,697,697,0
|
|
20250107,115200,23440889,697,697,697,697,0
|
|
20250107,115100,23440889,697,697,697,697,0
|
|
20250107,115000,23440889,697,697,697,697,0
|
|
20250107,114900,23440889,697,697,697,697,0
|
|
20250107,114800,23440889,697,697,697,697,0
|
|
20250107,114700,23440889,697,697,697,697,1
|
|
20250107,114600,23440192,698,698,698,698,0
|
|
20250107,114500,23440192,698,698,698,698,0
|
|
20250107,114400,23440192,698,698,698,698,0
|
|
20250107,114300,23440192,698,698,698,698,0
|
|
20250107,114200,23440192,698,698,698,698,0
|
|
20250107,114100,23440192,698,698,698,698,0
|
|
20250107,114000,23440192,698,698,698,698,0
|
|
20250107,113900,23440192,698,698,698,698,0
|
|
20250107,113800,23440192,698,698,698,698,0
|
|
20250107,113700,23440192,698,698,698,698,0
|
|
20250107,113600,23440192,698,698,698,698,0
|
|
20250107,113500,23440192,698,698,698,698,0
|
|
20250107,113400,23440192,698,698,698,698,0
|
|
20250107,113300,23440192,698,698,698,698,0
|
|
20250107,113200,23440192,698,698,698,698,0
|
|
20250107,113100,23440192,698,698,698,698,0
|
|
20250107,113000,23440192,698,698,698,698,0
|
|
20250107,112900,23440192,698,698,698,698,0
|
|
20250107,112800,23440192,698,698,698,698,0
|
|
20250107,112700,23440192,698,698,698,698,0
|
|
20250107,112600,23440192,698,698,698,698,0
|
|
20250107,112500,23440192,698,697,698,697,500
|
|
20250107,112400,23091194,693,693,693,693,100
|
|
20250107,112300,23021894,693,693,693,693,0
|
|
20250107,112200,23021894,693,693,693,693,0
|
|
20250107,112100,23021894,693,693,693,693,0
|
|
20250107,112000,23021894,693,693,693,693,0
|
|
20250107,111900,23021894,693,693,693,693,0
|
|
20250107,111800,23021894,693,693,693,693,112
|
|
20250107,111700,22944278,698,698,698,698,0
|
|
20250107,111600,22944278,698,698,698,698,0
|
|
20250107,111500,22944278,698,698,698,698,0
|
|
20250107,111400,22944278,698,698,698,698,0
|
|
20250107,111300,22944278,698,698,698,698,0
|
|
20250107,111200,22944278,698,698,698,698,0
|
|
20250107,111100,22944278,698,698,698,698,0
|
|
20250107,111000,22944278,698,698,698,698,0
|
|
20250107,110900,22944278,698,698,698,698,0
|
|
20250107,110800,22944278,698,698,698,698,0
|
|
20250107,110700,22944278,698,698,698,698,0
|
|
20250107,110600,22944278,698,698,698,698,0
|
|
20250107,110500,22944278,698,698,698,698,0
|
|
20250107,110400,22944278,698,698,698,698,0
|
|
20250107,110300,22944278,698,698,698,698,0
|
|
20250107,110200,22944278,698,698,698,698,0
|
|
20250107,110100,22944278,698,697,698,697,5
|
|
20250107,110000,22940792,697,697,697,697,0
|
|
20250107,105900,22940792,697,697,697,697,1
|
|
20250107,105800,22940095,692,692,692,692,0
|
|
20250107,105700,22940095,692,692,692,692,10
|
|
20250107,105600,22933175,693,693,693,693,0
|
|
20250107,105500,22933175,693,693,693,693,0
|
|
20250107,105400,22933175,693,693,693,693,0
|
|
20250107,105300,22933175,693,693,693,693,0
|
|
20250107,105200,22933175,693,693,693,693,0
|
|
20250107,105100,22933175,693,693,693,693,194
|
|
20250107,105000,22798733,700,700,700,700,0
|
|
20250107,104900,22798733,700,700,700,700,10
|
|
20250107,104800,22791733,700,700,700,700,2
|
|
20250107,104700,22790333,701,701,701,701,0
|
|
20250107,104600,22790333,701,701,701,701,0
|
|
20250107,104500,22790333,701,701,701,701,13
|
|
20250107,104400,22781220,700,698,700,698,4231
|
|
20250107,104300,19825020,698,698,699,698,251
|
|
20250107,104200,19649821,697,697,697,697,419
|
|
20250107,104100,19357778,697,696,697,696,1750
|
|
20250107,104000,18138459,696,696,697,696,1081
|
|
20250107,103900,17386082,696,696,696,695,512
|
|
20250107,103800,17030240,695,695,695,695,1600
|
|
20250107,103700,15918240,695,695,695,682,3698
|
|
20250107,103600,13356899,694,691,694,691,1076
|
|
20250107,103500,12611736,691,689,691,689,3799
|
|
20250107,103400,9990888,689,688,689,687,728
|
|
20250107,103300,9489448,688,688,688,688,0
|
|
20250107,103200,9489448,688,688,688,688,0
|
|
20250107,103100,9489448,688,688,688,688,0
|
|
20250107,103000,9489448,688,688,688,688,0
|
|
20250107,102900,9489448,688,688,688,688,0
|
|
20250107,102800,9489448,688,688,688,688,0
|
|
20250107,102700,9489448,688,688,688,688,0
|
|
20250107,102600,9489448,688,688,688,688,0
|
|
20250107,102500,9489448,688,688,688,688,0
|
|
20250107,102400,9489448,688,688,688,688,2
|
|
20250107,102300,9488072,687,687,687,687,0
|
|
20250107,102200,9488072,687,688,688,687,12
|
|
20250107,102100,9479818,687,688,688,687,13
|
|
20250107,102000,9470875,689,689,689,689,0
|
|
20250107,101900,9470875,689,689,689,689,0
|
|
20250107,101800,9470875,689,689,689,689,0
|
|
20250107,101700,9470875,689,689,689,689,0
|
|
20250107,101600,9470875,689,689,689,689,0
|
|
20250107,101500,9470875,689,689,689,689,2
|
|
20250107,101400,9469497,689,689,689,689,2
|
|
20250107,101300,9468119,689,689,689,689,2
|
|
20250107,101200,9466741,689,689,689,689,0
|
|
20250107,101100,9466741,689,689,689,689,0
|
|
20250107,101000,9466741,689,689,689,689,0
|
|
20250107,100900,9466741,689,689,689,689,0
|
|
20250107,100800,9466741,689,689,689,689,0
|
|
20250107,100700,9466741,689,689,689,689,0
|
|
20250107,100600,9466741,689,689,689,689,3
|
|
20250107,100500,9464674,689,689,689,689,0
|
|
20250107,100400,9464674,689,689,689,689,2
|
|
20250107,100300,9463296,689,689,689,689,0
|
|
20250107,100200,9463296,689,689,689,689,31
|
|
20250107,100100,9441937,689,689,689,689,0
|
|
20250107,100000,9441937,689,689,689,689,0
|
|
20250107,095900,9441937,689,689,689,689,0
|
|
20250107,095800,9441937,689,689,689,689,0
|
|
20250107,095700,9441937,689,689,689,689,0
|
|
20250107,095600,9441937,689,689,689,689,0
|
|
20250107,095500,9441937,689,689,689,689,0
|
|
20250107,095400,9441937,689,689,689,689,0
|
|
20250107,095300,9441937,689,689,689,689,0
|
|
20250107,095200,9441937,689,689,689,689,0
|
|
20250107,095100,9441937,689,689,689,689,0
|
|
20250107,095000,9441937,689,689,689,689,0
|
|
20250107,094900,9441937,689,689,689,689,0
|
|
20250107,094800,9441937,689,689,689,689,0
|
|
20250107,094700,9441937,689,689,689,689,0
|
|
20250107,094600,9441937,689,689,689,689,0
|
|
20250107,094500,9441937,689,689,689,689,0
|
|
20250107,094400,9441937,689,689,689,689,0
|
|
20250107,094300,9441937,689,687,690,687,4011
|
|
20250107,094200,6678713,687,687,687,687,0
|
|
20250107,094100,6678713,687,687,687,687,0
|
|
20250107,094000,6678713,687,687,687,687,1002
|
|
20250107,093900,5990339,686,686,686,686,0
|
|
20250107,093800,5990339,686,685,686,685,1000
|
|
20250107,093700,5304393,685,685,685,685,1
|
|
20250107,093600,5303708,678,682,682,678,500
|
|
20250107,093500,4964217,687,687,687,687,0
|
|
20250107,093400,4964217,687,687,687,687,2
|
|
20250107,093300,4962843,687,686,687,686,3
|
|
20250107,093200,4960784,687,687,687,687,0
|
|
20250107,093100,4960784,687,687,687,687,0
|
|
20250107,093000,4960784,687,687,687,687,0
|
|
20250107,092900,4960784,687,687,687,687,0
|
|
20250107,092800,4960784,687,687,687,687,0
|
|
20250107,092700,4960784,687,682,687,682,857
|
|
20250107,092600,4376305,687,687,687,687,0
|
|
20250107,092500,4376305,687,687,687,687,0
|
|
20250107,092400,4376305,687,687,687,687,0
|
|
20250107,092300,4376305,687,687,687,687,1
|
|
20250107,092200,4375618,683,683,683,683,0
|
|
20250107,092100,4375618,683,688,688,683,60
|
|
20250107,092000,4334628,688,688,688,688,0
|
|
20250107,091900,4334628,688,688,688,688,100
|
|
20250107,091800,4265828,688,688,689,688,800
|
|
20250107,091700,3715218,688,688,688,688,100
|
|
20250107,091600,3646418,688,688,688,688,100
|
|
20250107,091500,3577618,688,688,688,688,1
|
|
20250107,091400,3576930,684,684,684,684,70
|
|
20250107,091300,3529050,688,688,688,688,0
|
|
20250107,091200,3529050,688,685,688,685,82
|
|
20250107,091100,3472875,690,690,690,690,0
|
|
20250107,091000,3472875,690,690,690,690,0
|
|
20250107,090900,3472875,690,690,690,690,0
|
|
20250107,090800,3472875,690,688,690,688,8
|
|
20250107,090700,3467367,688,686,688,686,5
|
|
20250107,090600,3463930,680,680,680,680,0
|
|
20250107,090500,3463930,680,681,681,680,20
|
|
20250107,090400,3450320,680,680,680,680,0
|
|
20250107,090300,3450320,680,680,680,680,0
|
|
20250107,090200,3450320,680,680,680,680,0
|
|
20250107,090100,3450320,680,680,680,680,0
|
|
20250107,090000,3450320,680,680,680,680,5074
|