680 lines
28 KiB
CSV
680 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,201700,25840672,703,703,703,703,686
|
|
20250108,201600,25840672,703,703,703,703,0
|
|
20250108,201500,25840672,703,703,703,703,0
|
|
20250108,201400,25840672,703,703,703,703,0
|
|
20250108,201300,25840672,703,703,703,703,0
|
|
20250108,201200,25840672,703,703,703,703,0
|
|
20250108,201100,25840672,703,703,703,703,0
|
|
20250108,201000,25840672,703,703,703,703,0
|
|
20250108,200900,25840672,703,703,703,703,0
|
|
20250108,200800,25840672,703,703,703,703,0
|
|
20250108,200700,25840672,703,703,703,703,0
|
|
20250108,200600,25840672,703,703,703,703,0
|
|
20250108,200500,25840672,703,703,703,703,0
|
|
20250108,200400,25840672,703,703,703,703,0
|
|
20250108,200300,25840672,703,703,703,703,0
|
|
20250108,200200,25840672,703,703,703,703,0
|
|
20250108,200100,25840672,703,703,703,703,0
|
|
20250108,200000,25840672,703,703,703,703,0
|
|
20250108,195900,25840672,703,703,703,703,0
|
|
20250108,195800,25840672,703,703,703,703,0
|
|
20250108,195700,25840672,703,703,703,703,0
|
|
20250108,195600,25840672,703,703,703,703,0
|
|
20250108,195500,25840672,703,703,703,703,0
|
|
20250108,195400,25840672,703,703,703,703,0
|
|
20250108,195300,25840672,703,703,703,703,0
|
|
20250108,195200,25840672,703,703,703,703,0
|
|
20250108,195100,25840672,703,703,703,703,0
|
|
20250108,195000,25840672,703,703,703,703,0
|
|
20250108,194900,25840672,703,703,703,703,0
|
|
20250108,194800,25840672,703,703,703,703,0
|
|
20250108,194700,25840672,703,703,703,703,686
|
|
20250108,194600,25840672,703,703,703,703,0
|
|
20250108,194500,25840672,703,703,703,703,0
|
|
20250108,194400,25840672,703,703,703,703,0
|
|
20250108,194300,25840672,703,703,703,703,0
|
|
20250108,194200,25840672,703,703,703,703,0
|
|
20250108,194100,25840672,703,703,703,703,0
|
|
20250108,194000,25840672,703,703,703,703,0
|
|
20250108,193900,25840672,703,703,703,703,0
|
|
20250108,193800,25840672,703,703,703,703,0
|
|
20250108,193700,25840672,703,703,703,703,0
|
|
20250108,193600,25840672,703,703,703,703,0
|
|
20250108,193500,25840672,703,703,703,703,0
|
|
20250108,193400,25840672,703,703,703,703,0
|
|
20250108,193300,25840672,703,703,703,703,0
|
|
20250108,193200,25840672,703,703,703,703,0
|
|
20250108,193100,25840672,703,703,703,703,0
|
|
20250108,193000,25840672,703,703,703,703,0
|
|
20250108,192900,25840672,703,703,703,703,0
|
|
20250108,192800,25840672,703,703,703,703,0
|
|
20250108,192700,25840672,703,703,703,703,0
|
|
20250108,192600,25840672,703,703,703,703,0
|
|
20250108,192500,25840672,703,703,703,703,0
|
|
20250108,192400,25840672,703,703,703,703,0
|
|
20250108,192300,25840672,703,703,703,703,0
|
|
20250108,192200,25840672,703,703,703,703,0
|
|
20250108,192100,25840672,703,703,703,703,0
|
|
20250108,192000,25840672,703,703,703,703,0
|
|
20250108,191900,25840672,703,703,703,703,0
|
|
20250108,191800,25840672,703,703,703,703,0
|
|
20250108,191700,25840672,703,703,703,703,686
|
|
20250108,191600,25840672,703,703,703,703,0
|
|
20250108,191500,25840672,703,703,703,703,0
|
|
20250108,191400,25840672,703,703,703,703,0
|
|
20250108,191300,25840672,703,703,703,703,0
|
|
20250108,191200,25840672,703,703,703,703,0
|
|
20250108,191100,25840672,703,703,703,703,0
|
|
20250108,191000,25840672,703,703,703,703,0
|
|
20250108,190900,25840672,703,703,703,703,0
|
|
20250108,190800,25840672,703,703,703,703,0
|
|
20250108,190700,25840672,703,703,703,703,0
|
|
20250108,190600,25840672,703,703,703,703,0
|
|
20250108,190500,25840672,703,703,703,703,0
|
|
20250108,190400,25840672,703,703,703,703,0
|
|
20250108,190300,25840672,703,703,703,703,0
|
|
20250108,190200,25840672,703,703,703,703,0
|
|
20250108,190100,25840672,703,703,703,703,0
|
|
20250108,190000,25840672,703,703,703,703,0
|
|
20250108,185900,25840672,703,703,703,703,0
|
|
20250108,185800,25840672,703,703,703,703,0
|
|
20250108,185700,25840672,703,703,703,703,0
|
|
20250108,185600,25840672,703,703,703,703,0
|
|
20250108,185500,25840672,703,703,703,703,0
|
|
20250108,185400,25840672,703,703,703,703,0
|
|
20250108,185300,25840672,703,703,703,703,0
|
|
20250108,185200,25840672,703,703,703,703,0
|
|
20250108,185100,25840672,703,703,703,703,0
|
|
20250108,185000,25840672,703,703,703,703,0
|
|
20250108,184900,25840672,703,703,703,703,0
|
|
20250108,184800,25840672,703,703,703,703,0
|
|
20250108,184700,25840672,703,703,703,703,686
|
|
20250108,184600,25840672,703,703,703,703,0
|
|
20250108,184500,25840672,703,703,703,703,0
|
|
20250108,184400,25840672,703,703,703,703,0
|
|
20250108,184300,25840672,703,703,703,703,0
|
|
20250108,184200,25840672,703,703,703,703,0
|
|
20250108,184100,25840672,703,703,703,703,0
|
|
20250108,184000,25840672,703,703,703,703,0
|
|
20250108,183900,25840672,703,703,703,703,0
|
|
20250108,183800,25840672,703,703,703,703,0
|
|
20250108,183700,25840672,703,703,703,703,0
|
|
20250108,183600,25840672,703,703,703,703,0
|
|
20250108,183500,25840672,703,703,703,703,0
|
|
20250108,183400,25840672,703,703,703,703,0
|
|
20250108,183300,25840672,703,703,703,703,0
|
|
20250108,183200,25840672,703,703,703,703,0
|
|
20250108,183100,25840672,703,703,703,703,0
|
|
20250108,183000,25840672,703,703,703,703,0
|
|
20250108,182900,25840672,703,703,703,703,0
|
|
20250108,182800,25840672,703,703,703,703,0
|
|
20250108,182700,25840672,703,703,703,703,0
|
|
20250108,182600,25840672,703,703,703,703,0
|
|
20250108,182500,25840672,703,703,703,703,0
|
|
20250108,182400,25840672,703,703,703,703,0
|
|
20250108,182300,25840672,703,703,703,703,0
|
|
20250108,182200,25840672,703,703,703,703,0
|
|
20250108,182100,25840672,703,703,703,703,0
|
|
20250108,182000,25840672,703,703,703,703,0
|
|
20250108,181900,25840672,703,703,703,703,0
|
|
20250108,181800,25840672,703,703,703,703,0
|
|
20250108,181700,25840672,703,703,703,703,686
|
|
20250108,181600,25840672,703,703,703,703,0
|
|
20250108,181500,25840672,703,703,703,703,0
|
|
20250108,181400,25840672,703,703,703,703,0
|
|
20250108,181300,25840672,703,703,703,703,0
|
|
20250108,181200,25840672,703,703,703,703,0
|
|
20250108,181100,25840672,703,703,703,703,0
|
|
20250108,181000,25840672,703,703,703,703,0
|
|
20250108,180900,25840672,703,703,703,703,0
|
|
20250108,180800,25840672,703,703,703,703,0
|
|
20250108,180700,25840672,703,703,703,703,0
|
|
20250108,180600,25840672,703,703,703,703,0
|
|
20250108,180500,25840672,703,703,703,703,0
|
|
20250108,180400,25840672,703,703,703,703,0
|
|
20250108,180300,25840672,703,703,703,703,0
|
|
20250108,180200,25840672,703,703,703,703,0
|
|
20250108,180100,25840672,703,703,703,703,0
|
|
20250108,180000,25840672,703,703,703,703,0
|
|
20250108,175900,25840672,703,703,703,703,0
|
|
20250108,175800,25840672,703,703,703,703,0
|
|
20250108,175700,25840672,703,703,703,703,0
|
|
20250108,175600,25840672,703,703,703,703,0
|
|
20250108,175500,25840672,703,703,703,703,0
|
|
20250108,175400,25840672,703,703,703,703,0
|
|
20250108,175300,25840672,703,703,703,703,0
|
|
20250108,175200,25840672,703,703,703,703,0
|
|
20250108,175100,25840672,703,703,703,703,0
|
|
20250108,175000,25840672,703,703,703,703,0
|
|
20250108,174900,25840672,703,703,703,703,0
|
|
20250108,174800,25840672,703,703,703,703,0
|
|
20250108,174700,25840672,703,703,703,703,686
|
|
20250108,174600,25840672,703,703,703,703,0
|
|
20250108,174500,25840672,703,703,703,703,0
|
|
20250108,174400,25840672,703,703,703,703,0
|
|
20250108,174300,25840672,703,703,703,703,0
|
|
20250108,174200,25840672,703,703,703,703,0
|
|
20250108,174100,25840672,703,703,703,703,0
|
|
20250108,174000,25840672,703,703,703,703,0
|
|
20250108,173900,25840672,703,703,703,703,0
|
|
20250108,173800,25840672,703,703,703,703,0
|
|
20250108,173700,25840672,703,703,703,703,0
|
|
20250108,173600,25840672,703,703,703,703,0
|
|
20250108,173500,25840672,703,703,703,703,0
|
|
20250108,173400,25840672,703,703,703,703,0
|
|
20250108,173300,25840672,703,703,703,703,0
|
|
20250108,173200,25840672,703,703,703,703,0
|
|
20250108,173100,25840672,703,703,703,703,0
|
|
20250108,173000,25840672,703,703,703,703,0
|
|
20250108,172900,25840672,703,703,703,703,0
|
|
20250108,172800,25840672,703,703,703,703,0
|
|
20250108,172700,25840672,703,703,703,703,0
|
|
20250108,172600,25840672,703,703,703,703,0
|
|
20250108,172500,25840672,703,703,703,703,0
|
|
20250108,172400,25840672,703,703,703,703,0
|
|
20250108,172300,25840672,703,703,703,703,0
|
|
20250108,172200,25840672,703,703,703,703,0
|
|
20250108,172100,25840672,703,703,703,703,0
|
|
20250108,172000,25840672,703,703,703,703,0
|
|
20250108,171900,25840672,703,703,703,703,0
|
|
20250108,171800,25840672,703,703,703,703,0
|
|
20250108,171700,25840672,703,703,703,703,686
|
|
20250108,171600,25840672,703,703,703,703,0
|
|
20250108,171500,25840672,703,703,703,703,0
|
|
20250108,171400,25840672,703,703,703,703,0
|
|
20250108,171300,25840672,703,703,703,703,0
|
|
20250108,171200,25840672,703,703,703,703,0
|
|
20250108,171100,25840672,703,703,703,703,0
|
|
20250108,171000,25840672,703,703,703,703,0
|
|
20250108,170900,25840672,703,703,703,703,0
|
|
20250108,170800,25840672,703,703,703,703,0
|
|
20250108,170700,25840672,703,703,703,703,0
|
|
20250108,170600,25840672,703,703,703,703,0
|
|
20250108,170500,25840672,703,703,703,703,0
|
|
20250108,170400,25840672,703,703,703,703,0
|
|
20250108,170300,25840672,703,703,703,703,0
|
|
20250108,170200,25840672,703,703,703,703,0
|
|
20250108,170100,25840672,703,703,703,703,0
|
|
20250108,170000,25840672,703,703,703,703,0
|
|
20250108,165900,25840672,703,703,703,703,0
|
|
20250108,165800,25840672,703,703,703,703,0
|
|
20250108,165700,25840672,703,703,703,703,0
|
|
20250108,165600,25840672,703,703,703,703,0
|
|
20250108,165500,25840672,703,703,703,703,0
|
|
20250108,165400,25840672,703,703,703,703,0
|
|
20250108,165300,25840672,703,703,703,703,0
|
|
20250108,165200,25840672,703,703,703,703,0
|
|
20250108,165100,25840672,703,703,703,703,0
|
|
20250108,165000,25840672,703,703,703,703,0
|
|
20250108,164900,25840672,703,703,703,703,0
|
|
20250108,164800,25840672,703,703,703,703,0
|
|
20250108,164700,25840672,703,703,703,703,686
|
|
20250108,164600,25840672,703,703,703,703,0
|
|
20250108,164500,25840672,703,703,703,703,0
|
|
20250108,164400,25840672,703,703,703,703,0
|
|
20250108,164300,25840672,703,703,703,703,0
|
|
20250108,164200,25840672,703,703,703,703,0
|
|
20250108,164100,25840672,703,703,703,703,0
|
|
20250108,164000,25840672,703,703,703,703,0
|
|
20250108,163900,25840672,703,703,703,703,0
|
|
20250108,163800,25840672,703,703,703,703,0
|
|
20250108,163700,25840672,703,703,703,703,0
|
|
20250108,163600,25840672,703,703,703,703,0
|
|
20250108,163500,25840672,703,703,703,703,0
|
|
20250108,163400,25840672,703,703,703,703,0
|
|
20250108,163300,25840672,703,703,703,703,0
|
|
20250108,163200,25840672,703,703,703,703,0
|
|
20250108,163100,25840672,703,703,703,703,0
|
|
20250108,163000,25840672,703,703,703,703,0
|
|
20250108,162900,25840672,703,703,703,703,0
|
|
20250108,162800,25840672,703,703,703,703,0
|
|
20250108,162700,25840672,703,703,703,703,0
|
|
20250108,162600,25840672,703,703,703,703,0
|
|
20250108,162500,25840672,703,703,703,703,0
|
|
20250108,162400,25840672,703,703,703,703,0
|
|
20250108,162300,25840672,703,703,703,703,0
|
|
20250108,162200,25840672,703,703,703,703,0
|
|
20250108,162100,25840672,703,703,703,703,0
|
|
20250108,162000,25840672,703,703,703,703,0
|
|
20250108,161900,25840672,703,703,703,703,0
|
|
20250108,161800,25840672,703,703,703,703,0
|
|
20250108,161700,25840672,703,703,703,703,686
|
|
20250108,161600,25840672,703,703,703,703,0
|
|
20250108,161500,25840672,703,703,703,703,0
|
|
20250108,161400,25840672,703,703,703,703,0
|
|
20250108,161300,25840672,703,703,703,703,0
|
|
20250108,161200,25840672,703,703,703,703,0
|
|
20250108,161100,25840672,703,703,703,703,0
|
|
20250108,161000,25840672,703,703,703,703,0
|
|
20250108,160900,25840672,703,703,703,703,0
|
|
20250108,160800,25840672,703,703,703,703,0
|
|
20250108,160700,25840672,703,703,703,703,0
|
|
20250108,160600,25840672,703,703,703,703,0
|
|
20250108,160500,25840672,703,703,703,703,0
|
|
20250108,160400,25840672,703,703,703,703,0
|
|
20250108,160300,25840672,703,703,703,703,0
|
|
20250108,160200,25840672,703,703,703,703,0
|
|
20250108,160100,25840672,703,703,703,703,0
|
|
20250108,160000,25840672,703,703,703,703,0
|
|
20250108,155900,25840672,703,703,703,703,0
|
|
20250108,155800,25840672,703,703,703,703,0
|
|
20250108,155700,25840672,703,703,703,703,0
|
|
20250108,155600,25840672,703,703,703,703,0
|
|
20250108,155500,25840672,703,703,703,703,0
|
|
20250108,155400,25840672,703,703,703,703,0
|
|
20250108,155300,25840672,703,703,703,703,0
|
|
20250108,155200,25840672,703,703,703,703,0
|
|
20250108,155100,25840672,703,703,703,703,0
|
|
20250108,155000,25840672,703,703,703,703,0
|
|
20250108,154900,25840672,703,703,703,703,0
|
|
20250108,154800,25840672,703,703,703,703,0
|
|
20250108,154700,25840672,703,703,703,703,686
|
|
20250108,154600,25840672,703,703,703,703,0
|
|
20250108,154500,25840672,703,703,703,703,0
|
|
20250108,154400,25840672,703,703,703,703,0
|
|
20250108,154300,25840672,703,703,703,703,0
|
|
20250108,154200,25840672,703,703,703,703,0
|
|
20250108,154100,25840672,703,703,703,703,0
|
|
20250108,154000,25840672,703,703,703,703,0
|
|
20250108,153900,25840672,703,703,703,703,0
|
|
20250108,153800,25840672,703,703,703,703,0
|
|
20250108,153700,25840672,703,703,703,703,0
|
|
20250108,153600,25840672,703,703,703,703,0
|
|
20250108,153500,25840672,703,703,703,703,0
|
|
20250108,153400,25840672,703,703,703,703,0
|
|
20250108,153300,25840672,703,703,703,703,0
|
|
20250108,153200,25840672,703,703,703,703,0
|
|
20250108,153100,25840672,703,703,703,703,0
|
|
20250108,153000,25840672,703,703,703,703,686
|
|
20250108,152900,25358414,700,700,700,700,0
|
|
20250108,152800,25358414,700,700,700,700,0
|
|
20250108,152700,25358414,700,700,700,700,0
|
|
20250108,152600,25358414,700,700,700,700,0
|
|
20250108,152500,25358414,700,700,700,700,0
|
|
20250108,152400,25358414,700,700,700,700,0
|
|
20250108,152300,25358414,700,700,700,700,0
|
|
20250108,152200,25358414,700,700,700,700,0
|
|
20250108,152100,25358414,700,700,700,700,0
|
|
20250108,152000,25358414,700,700,700,700,0
|
|
20250108,151900,25358414,700,701,701,700,553
|
|
20250108,151800,24971309,702,702,702,702,2
|
|
20250108,151700,24969905,701,701,701,701,55
|
|
20250108,151600,24931350,703,703,703,703,11
|
|
20250108,151500,24923617,700,702,702,700,3117
|
|
20250108,151400,22740836,703,703,703,703,1
|
|
20250108,151300,22740133,702,702,702,702,0
|
|
20250108,151200,22740133,702,702,702,702,0
|
|
20250108,151100,22740133,702,702,702,702,0
|
|
20250108,151000,22740133,702,702,702,702,0
|
|
20250108,150900,22740133,702,702,702,702,11
|
|
20250108,150800,22732411,701,701,701,701,0
|
|
20250108,150700,22732411,701,702,702,701,557
|
|
20250108,150600,22341398,703,703,703,703,0
|
|
20250108,150500,22341398,703,703,703,703,1
|
|
20250108,150400,22340695,702,702,702,702,0
|
|
20250108,150300,22340695,702,702,702,702,0
|
|
20250108,150200,22340695,702,702,702,702,0
|
|
20250108,150100,22340695,702,702,702,702,0
|
|
20250108,150000,22340695,702,702,702,702,0
|
|
20250108,145900,22340695,702,702,702,702,0
|
|
20250108,145800,22340695,702,702,702,702,12
|
|
20250108,145700,22332271,703,703,703,703,2
|
|
20250108,145600,22330865,702,702,702,702,0
|
|
20250108,145500,22330865,702,702,702,702,11
|
|
20250108,145400,22323143,703,702,703,702,113
|
|
20250108,145300,22243804,703,703,703,703,0
|
|
20250108,145200,22243804,703,703,703,703,0
|
|
20250108,145100,22243804,703,703,703,703,0
|
|
20250108,145000,22243804,703,703,703,703,0
|
|
20250108,144900,22243804,703,703,703,703,0
|
|
20250108,144800,22243804,703,703,703,703,0
|
|
20250108,144700,22243804,703,703,703,703,0
|
|
20250108,144600,22243804,703,703,703,703,0
|
|
20250108,144500,22243804,703,703,703,703,0
|
|
20250108,144400,22243804,703,703,703,703,0
|
|
20250108,144300,22243804,703,703,703,703,0
|
|
20250108,144200,22243804,703,703,703,703,0
|
|
20250108,144100,22243804,703,703,703,703,0
|
|
20250108,144000,22243804,703,703,703,703,0
|
|
20250108,143900,22243804,703,703,703,703,0
|
|
20250108,143800,22243804,703,703,703,703,0
|
|
20250108,143700,22243804,703,703,703,703,0
|
|
20250108,143600,22243804,703,703,703,703,0
|
|
20250108,143500,22243804,703,703,703,703,0
|
|
20250108,143400,22243804,703,703,703,703,0
|
|
20250108,143300,22243804,703,702,703,702,3
|
|
20250108,143200,22241696,703,703,703,703,0
|
|
20250108,143100,22241696,703,703,703,703,0
|
|
20250108,143000,22241696,703,703,703,703,0
|
|
20250108,142900,22241696,703,703,703,703,0
|
|
20250108,142800,22241696,703,703,703,703,0
|
|
20250108,142700,22241696,703,703,703,703,0
|
|
20250108,142600,22241696,703,703,703,703,21
|
|
20250108,142500,22226933,703,703,703,703,0
|
|
20250108,142400,22226933,703,703,703,703,0
|
|
20250108,142300,22226933,703,703,703,703,0
|
|
20250108,142200,22226933,703,703,703,703,0
|
|
20250108,142100,22226933,703,703,703,703,0
|
|
20250108,142000,22226933,703,703,703,703,0
|
|
20250108,141900,22226933,703,703,703,703,0
|
|
20250108,141800,22226933,703,703,703,703,0
|
|
20250108,141700,22226933,703,703,703,703,2
|
|
20250108,141600,22225527,702,702,702,702,0
|
|
20250108,141500,22225527,702,702,702,702,0
|
|
20250108,141400,22225527,702,702,702,702,0
|
|
20250108,141300,22225527,702,702,702,702,18
|
|
20250108,141200,22212891,702,702,702,702,0
|
|
20250108,141100,22212891,702,702,702,702,0
|
|
20250108,141000,22212891,702,702,702,702,0
|
|
20250108,140900,22212891,702,702,702,702,0
|
|
20250108,140800,22212891,702,702,702,702,0
|
|
20250108,140700,22212891,702,702,702,702,0
|
|
20250108,140600,22212891,702,702,702,702,0
|
|
20250108,140500,22212891,702,702,702,702,0
|
|
20250108,140400,22212891,702,702,702,702,20
|
|
20250108,140300,22198851,703,703,703,703,0
|
|
20250108,140200,22198851,703,703,703,703,0
|
|
20250108,140100,22198851,703,703,703,703,0
|
|
20250108,140000,22198851,703,703,703,703,0
|
|
20250108,135900,22198851,703,703,703,703,0
|
|
20250108,135800,22198851,703,703,703,703,0
|
|
20250108,135700,22198851,703,703,703,703,0
|
|
20250108,135600,22198851,703,703,703,703,0
|
|
20250108,135500,22198851,703,703,703,703,0
|
|
20250108,135400,22198851,703,703,703,703,0
|
|
20250108,135300,22198851,703,703,703,703,11920
|
|
20250108,135200,13819091,701,701,701,701,0
|
|
20250108,135100,13819091,701,703,703,701,2095
|
|
20250108,135000,12346708,701,701,701,701,0
|
|
20250108,134900,12346708,701,701,701,701,0
|
|
20250108,134800,12346708,701,701,701,701,0
|
|
20250108,134700,12346708,701,701,701,701,0
|
|
20250108,134600,12346708,701,701,701,701,49
|
|
20250108,134500,12312359,701,701,701,701,0
|
|
20250108,134400,12312359,701,703,703,701,206
|
|
20250108,134300,12167553,703,703,703,703,0
|
|
20250108,134200,12167553,703,703,703,703,0
|
|
20250108,134100,12167553,703,703,703,703,0
|
|
20250108,134000,12167553,703,703,703,703,0
|
|
20250108,133900,12167553,703,703,703,703,0
|
|
20250108,133800,12167553,703,702,703,702,45
|
|
20250108,133700,12135939,702,702,702,702,161
|
|
20250108,133600,12022917,701,701,701,701,10000
|
|
20250108,133500,5012917,702,702,702,702,0
|
|
20250108,133400,5012917,702,702,702,702,10
|
|
20250108,133300,5005897,702,702,702,702,189
|
|
20250108,133200,4873219,702,701,702,701,65
|
|
20250108,133100,4827652,701,701,701,701,0
|
|
20250108,133000,4827652,701,701,701,701,8
|
|
20250108,132900,4822044,701,701,701,701,0
|
|
20250108,132800,4822044,701,701,701,701,0
|
|
20250108,132700,4822044,701,701,701,701,0
|
|
20250108,132600,4822044,701,702,702,701,8
|
|
20250108,132500,4816431,702,702,702,702,0
|
|
20250108,132400,4816431,702,702,702,702,0
|
|
20250108,132300,4816431,702,702,702,702,25
|
|
20250108,132200,4798881,702,702,702,702,0
|
|
20250108,132100,4798881,702,702,702,702,0
|
|
20250108,132000,4798881,702,702,702,702,0
|
|
20250108,131900,4798881,702,702,702,702,0
|
|
20250108,131800,4798881,702,702,702,702,0
|
|
20250108,131700,4798881,702,702,702,702,0
|
|
20250108,131600,4798881,702,702,702,702,0
|
|
20250108,131500,4798881,702,702,702,702,500
|
|
20250108,131400,4447881,702,702,702,702,0
|
|
20250108,131300,4447881,702,702,702,702,468
|
|
20250108,131200,4119345,703,703,703,703,0
|
|
20250108,131100,4119345,703,703,703,703,201
|
|
20250108,131000,3978042,703,703,703,703,3
|
|
20250108,130900,3975933,705,705,705,705,0
|
|
20250108,130800,3975933,705,705,705,705,3
|
|
20250108,130700,3973818,705,705,705,705,2
|
|
20250108,130600,3972408,703,703,703,703,0
|
|
20250108,130500,3972408,703,703,703,703,0
|
|
20250108,130400,3972408,703,703,703,703,0
|
|
20250108,130300,3972408,703,703,703,703,0
|
|
20250108,130200,3972408,703,703,703,703,9
|
|
20250108,130100,3966081,705,705,705,705,0
|
|
20250108,130000,3966081,705,705,705,705,0
|
|
20250108,125900,3966081,705,705,705,705,0
|
|
20250108,125800,3966081,705,705,705,705,0
|
|
20250108,125700,3966081,705,705,705,705,0
|
|
20250108,125600,3966081,705,705,705,705,0
|
|
20250108,125500,3966081,705,705,705,705,0
|
|
20250108,125400,3966081,705,705,705,705,0
|
|
20250108,125300,3966081,705,705,705,705,0
|
|
20250108,125200,3966081,705,705,705,705,0
|
|
20250108,125100,3966081,705,705,705,705,0
|
|
20250108,125000,3966081,705,705,705,705,0
|
|
20250108,124900,3966081,705,705,705,705,0
|
|
20250108,124800,3966081,705,705,705,705,0
|
|
20250108,124700,3966081,705,705,705,705,0
|
|
20250108,124600,3966081,705,705,705,705,0
|
|
20250108,124500,3966081,705,705,705,705,0
|
|
20250108,124400,3966081,705,705,705,705,100
|
|
20250108,124300,3895581,705,705,705,705,0
|
|
20250108,124200,3895581,705,705,705,705,0
|
|
20250108,124100,3895581,705,705,705,705,0
|
|
20250108,124000,3895581,705,705,705,705,0
|
|
20250108,123900,3895581,705,705,705,705,0
|
|
20250108,123800,3895581,705,705,705,705,13
|
|
20250108,123700,3886416,705,705,705,705,0
|
|
20250108,123600,3886416,705,705,705,705,0
|
|
20250108,123500,3886416,705,705,705,705,0
|
|
20250108,123400,3886416,705,705,705,705,0
|
|
20250108,123300,3886416,705,705,705,705,0
|
|
20250108,123200,3886416,705,705,705,705,0
|
|
20250108,123100,3886416,705,705,705,705,0
|
|
20250108,123000,3886416,705,705,705,705,0
|
|
20250108,122900,3886416,705,705,705,705,0
|
|
20250108,122800,3886416,705,705,705,705,0
|
|
20250108,122700,3886416,705,705,705,705,0
|
|
20250108,122600,3886416,705,705,705,705,0
|
|
20250108,122500,3886416,705,705,705,705,0
|
|
20250108,122400,3886416,705,705,705,705,0
|
|
20250108,122300,3886416,705,705,705,705,0
|
|
20250108,122200,3886416,705,705,705,705,0
|
|
20250108,122100,3886416,705,705,705,705,0
|
|
20250108,122000,3886416,705,705,705,705,0
|
|
20250108,121900,3886416,705,705,705,705,0
|
|
20250108,121800,3886416,705,705,705,705,0
|
|
20250108,121700,3886416,705,705,705,705,0
|
|
20250108,121600,3886416,705,705,705,705,0
|
|
20250108,121500,3886416,705,705,705,705,0
|
|
20250108,121400,3886416,705,705,705,705,0
|
|
20250108,121300,3886416,705,705,705,705,0
|
|
20250108,121200,3886416,705,705,705,705,0
|
|
20250108,121100,3886416,705,705,705,705,0
|
|
20250108,121000,3886416,705,705,705,705,0
|
|
20250108,120900,3886416,705,705,705,705,5
|
|
20250108,120800,3882891,703,703,703,703,0
|
|
20250108,120700,3882891,703,703,703,703,0
|
|
20250108,120600,3882891,703,703,703,703,3
|
|
20250108,120500,3880782,705,705,705,705,0
|
|
20250108,120400,3880782,705,705,705,705,0
|
|
20250108,120300,3880782,705,705,705,705,0
|
|
20250108,120200,3880782,705,705,705,705,0
|
|
20250108,120100,3880782,705,705,705,705,0
|
|
20250108,120000,3880782,705,705,705,705,0
|
|
20250108,115900,3880782,705,705,705,705,0
|
|
20250108,115800,3880782,705,705,705,705,0
|
|
20250108,115700,3880782,705,705,705,705,0
|
|
20250108,115600,3880782,705,705,705,705,0
|
|
20250108,115500,3880782,705,705,705,705,0
|
|
20250108,115400,3880782,705,705,705,705,0
|
|
20250108,115300,3880782,705,705,705,705,0
|
|
20250108,115200,3880782,705,705,705,705,0
|
|
20250108,115100,3880782,705,705,705,705,0
|
|
20250108,115000,3880782,705,705,705,705,0
|
|
20250108,114900,3880782,705,705,705,705,0
|
|
20250108,114800,3880782,705,705,705,705,0
|
|
20250108,114700,3880782,705,705,705,705,0
|
|
20250108,114600,3880782,705,705,705,705,200
|
|
20250108,114500,3739782,704,704,704,704,0
|
|
20250108,114400,3739782,704,704,704,704,0
|
|
20250108,114300,3739782,704,704,704,704,0
|
|
20250108,114200,3739782,704,704,704,704,0
|
|
20250108,114100,3739782,704,704,704,704,0
|
|
20250108,114000,3739782,704,704,704,704,0
|
|
20250108,113900,3739782,704,704,704,704,0
|
|
20250108,113800,3739782,704,704,704,704,119
|
|
20250108,113700,3656006,705,705,705,705,0
|
|
20250108,113600,3656006,705,705,705,705,0
|
|
20250108,113500,3656006,705,705,705,705,0
|
|
20250108,113400,3656006,705,705,705,705,0
|
|
20250108,113300,3656006,705,705,705,705,0
|
|
20250108,113200,3656006,705,705,705,705,0
|
|
20250108,113100,3656006,705,705,705,705,740
|
|
20250108,113000,3134306,707,707,707,707,7
|
|
20250108,112900,3129357,707,705,707,705,217
|
|
20250108,112800,2976146,707,705,707,705,325
|
|
20250108,112700,2746687,707,707,707,707,0
|
|
20250108,112600,2746687,707,707,707,707,0
|
|
20250108,112500,2746687,707,707,707,707,0
|
|
20250108,112400,2746687,707,707,707,707,0
|
|
20250108,112300,2746687,707,707,707,707,0
|
|
20250108,112200,2746687,707,707,707,707,0
|
|
20250108,112100,2746687,707,707,707,707,0
|
|
20250108,112000,2746687,707,707,707,707,0
|
|
20250108,111900,2746687,707,707,707,707,0
|
|
20250108,111800,2746687,707,707,707,707,0
|
|
20250108,111700,2746687,707,707,707,707,0
|
|
20250108,111600,2746687,707,707,707,707,0
|
|
20250108,111500,2746687,707,707,707,707,0
|
|
20250108,111400,2746687,707,707,707,707,0
|
|
20250108,111300,2746687,707,707,707,707,0
|
|
20250108,111200,2746687,707,707,707,707,0
|
|
20250108,111100,2746687,707,707,707,707,0
|
|
20250108,111000,2746687,707,707,707,707,0
|
|
20250108,110900,2746687,707,707,707,707,0
|
|
20250108,110800,2746687,707,707,707,707,11
|
|
20250108,110700,2738910,707,707,707,707,0
|
|
20250108,110600,2738910,707,707,707,707,0
|
|
20250108,110500,2738910,707,707,707,707,0
|
|
20250108,110400,2738910,707,707,707,707,0
|
|
20250108,110300,2738910,707,706,707,706,9
|
|
20250108,110200,2732555,707,707,707,707,0
|
|
20250108,110100,2732555,707,707,707,707,0
|
|
20250108,110000,2732555,707,707,707,707,0
|
|
20250108,105900,2732555,707,707,707,707,0
|
|
20250108,105800,2732555,707,707,707,707,11
|
|
20250108,105700,2724778,703,703,703,703,0
|
|
20250108,105600,2724778,703,703,703,703,0
|
|
20250108,105500,2724778,703,706,706,703,90
|
|
20250108,105400,2661414,707,707,707,707,0
|
|
20250108,105300,2661414,707,707,707,707,0
|
|
20250108,105200,2661414,707,707,707,707,0
|
|
20250108,105100,2661414,707,707,707,707,0
|
|
20250108,105000,2661414,707,707,707,707,1500
|
|
20250108,104900,1600914,708,708,708,708,0
|
|
20250108,104800,1600914,708,708,708,708,11
|
|
20250108,104700,1593126,708,708,708,708,30
|
|
20250108,104600,1571886,708,707,708,707,21
|
|
20250108,104500,1557023,704,704,704,704,50
|
|
20250108,104400,1521823,707,706,708,706,505
|
|
20250108,104300,1164975,706,706,706,706,0
|
|
20250108,104200,1164975,706,706,706,706,0
|
|
20250108,104100,1164975,706,706,706,706,0
|
|
20250108,104000,1164975,706,706,706,706,0
|
|
20250108,103900,1164975,706,706,706,706,0
|
|
20250108,103800,1164975,706,706,706,706,0
|
|
20250108,103700,1164975,706,706,706,706,0
|
|
20250108,103600,1164975,706,706,706,706,0
|
|
20250108,103500,1164975,706,706,706,706,0
|
|
20250108,103400,1164975,706,706,706,706,10
|
|
20250108,103300,1157915,702,702,702,702,34
|
|
20250108,103200,1134047,706,706,706,706,10
|
|
20250108,103100,1126987,706,706,706,706,0
|
|
20250108,103000,1126987,706,706,706,706,0
|
|
20250108,102900,1126987,706,705,706,705,200
|
|
20250108,102800,985985,705,705,705,705,0
|
|
20250108,102700,985985,705,705,705,705,0
|
|
20250108,102600,985985,705,704,705,702,134
|
|
20250108,102500,891558,700,700,700,700,1
|
|
20250108,102400,890858,705,705,705,705,0
|
|
20250108,102300,890858,705,705,705,705,0
|
|
20250108,102200,890858,705,705,705,705,0
|
|
20250108,102100,890858,705,705,705,705,0
|
|
20250108,102000,890858,705,705,705,705,0
|
|
20250108,101900,890858,705,705,705,705,0
|
|
20250108,101800,890858,705,705,705,705,0
|
|
20250108,101700,890858,705,705,705,705,0
|
|
20250108,101600,890858,705,705,705,705,0
|
|
20250108,101500,890858,705,705,705,705,0
|
|
20250108,101400,890858,705,705,705,705,10
|
|
20250108,101300,883808,700,700,700,700,0
|
|
20250108,101200,883808,700,700,700,700,3
|
|
20250108,101100,881708,705,705,705,705,0
|
|
20250108,101000,881708,705,705,705,705,0
|
|
20250108,100900,881708,705,705,705,705,0
|
|
20250108,100800,881708,705,705,705,705,0
|
|
20250108,100700,881708,705,705,705,705,0
|
|
20250108,100600,881708,705,705,705,705,3
|
|
20250108,100500,879593,705,705,705,705,0
|
|
20250108,100400,879593,705,705,705,705,0
|
|
20250108,100300,879593,705,705,705,705,0
|
|
20250108,100200,879593,705,705,705,705,0
|
|
20250108,100100,879593,705,705,705,705,0
|
|
20250108,100000,879593,705,705,705,705,0
|
|
20250108,095900,879593,705,705,705,705,1
|
|
20250108,095800,878888,705,705,705,705,0
|
|
20250108,095700,878888,705,705,705,705,1
|
|
20250108,095600,878183,705,705,705,705,0
|
|
20250108,095500,878183,705,705,705,703,21
|
|
20250108,095400,863398,702,702,702,702,0
|
|
20250108,095300,863398,702,702,702,702,0
|
|
20250108,095200,863398,702,702,702,702,0
|
|
20250108,095100,863398,702,702,702,702,1
|
|
20250108,095000,862696,705,705,705,705,0
|
|
20250108,094900,862696,705,705,705,705,0
|
|
20250108,094800,862696,705,705,705,705,0
|
|
20250108,094700,862696,705,705,705,705,0
|
|
20250108,094600,862696,705,705,705,705,0
|
|
20250108,094500,862696,705,705,705,705,0
|
|
20250108,094400,862696,705,705,705,705,0
|
|
20250108,094300,862696,705,705,705,705,11
|
|
20250108,094200,854941,705,705,705,705,0
|
|
20250108,094100,854941,705,705,705,705,0
|
|
20250108,094000,854941,705,703,705,703,400
|
|
20250108,093900,573447,703,703,703,703,0
|
|
20250108,093800,573447,703,703,703,703,0
|
|
20250108,093700,573447,703,703,703,703,0
|
|
20250108,093600,573447,703,703,703,703,0
|
|
20250108,093500,573447,703,703,703,703,0
|
|
20250108,093400,573447,703,703,703,703,0
|
|
20250108,093300,573447,703,703,703,703,0
|
|
20250108,093200,573447,703,703,703,703,0
|
|
20250108,093100,573447,703,703,703,703,0
|
|
20250108,093000,573447,703,703,703,703,0
|
|
20250108,092900,573447,703,703,703,703,0
|
|
20250108,092800,573447,703,703,703,703,0
|
|
20250108,092700,573447,703,703,703,703,0
|
|
20250108,092600,573447,703,703,703,703,0
|
|
20250108,092500,573447,703,703,703,703,1
|
|
20250108,092400,572744,697,697,697,697,25
|
|
20250108,092300,555319,704,704,704,704,0
|
|
20250108,092200,555319,704,704,704,697,38
|
|
20250108,092100,528812,704,704,704,704,0
|
|
20250108,092000,528812,704,704,704,704,0
|
|
20250108,091900,528812,704,704,704,704,0
|
|
20250108,091800,528812,704,704,704,704,0
|
|
20250108,091700,528812,704,704,704,704,0
|
|
20250108,091600,528812,704,704,704,704,0
|
|
20250108,091500,528812,704,704,704,704,0
|
|
20250108,091400,528812,704,704,704,704,0
|
|
20250108,091300,528812,704,704,704,704,0
|
|
20250108,091200,528812,704,704,704,704,0
|
|
20250108,091100,528812,704,704,704,704,0
|
|
20250108,091000,528812,704,704,704,704,15
|
|
20250108,090900,518252,704,704,704,704,0
|
|
20250108,090800,518252,704,704,704,704,1
|
|
20250108,090700,517548,702,702,702,702,600
|
|
20250108,090600,96348,704,704,704,704,0
|
|
20250108,090500,96348,704,704,704,704,0
|
|
20250108,090400,96348,704,704,704,704,35
|
|
20250108,090300,71708,704,704,704,704,2
|
|
20250108,090200,70300,703,703,703,703,0
|
|
20250108,090100,70300,703,703,703,703,64
|
|
20250108,090000,25308,703,703,703,703,36
|