680 lines
28 KiB
CSV
680 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,201700,18460358,712,712,712,712,2656
|
|
20250115,201600,18460358,712,712,712,712,0
|
|
20250115,201500,18460358,712,712,712,712,0
|
|
20250115,201400,18460358,712,712,712,712,0
|
|
20250115,201300,18460358,712,712,712,712,0
|
|
20250115,201200,18460358,712,712,712,712,0
|
|
20250115,201100,18460358,712,712,712,712,0
|
|
20250115,201000,18460358,712,712,712,712,0
|
|
20250115,200900,18460358,712,712,712,712,0
|
|
20250115,200800,18460358,712,712,712,712,0
|
|
20250115,200700,18460358,712,712,712,712,0
|
|
20250115,200600,18460358,712,712,712,712,0
|
|
20250115,200500,18460358,712,712,712,712,0
|
|
20250115,200400,18460358,712,712,712,712,0
|
|
20250115,200300,18460358,712,712,712,712,0
|
|
20250115,200200,18460358,712,712,712,712,0
|
|
20250115,200100,18460358,712,712,712,712,0
|
|
20250115,200000,18460358,712,712,712,712,0
|
|
20250115,195900,18460358,712,712,712,712,0
|
|
20250115,195800,18460358,712,712,712,712,0
|
|
20250115,195700,18460358,712,712,712,712,0
|
|
20250115,195600,18460358,712,712,712,712,0
|
|
20250115,195500,18460358,712,712,712,712,0
|
|
20250115,195400,18460358,712,712,712,712,0
|
|
20250115,195300,18460358,712,712,712,712,0
|
|
20250115,195200,18460358,712,712,712,712,0
|
|
20250115,195100,18460358,712,712,712,712,0
|
|
20250115,195000,18460358,712,712,712,712,0
|
|
20250115,194900,18460358,712,712,712,712,0
|
|
20250115,194800,18460358,712,712,712,712,0
|
|
20250115,194700,18460358,712,712,712,712,2656
|
|
20250115,194600,18460358,712,712,712,712,0
|
|
20250115,194500,18460358,712,712,712,712,0
|
|
20250115,194400,18460358,712,712,712,712,0
|
|
20250115,194300,18460358,712,712,712,712,0
|
|
20250115,194200,18460358,712,712,712,712,0
|
|
20250115,194100,18460358,712,712,712,712,0
|
|
20250115,194000,18460358,712,712,712,712,0
|
|
20250115,193900,18460358,712,712,712,712,0
|
|
20250115,193800,18460358,712,712,712,712,0
|
|
20250115,193700,18460358,712,712,712,712,0
|
|
20250115,193600,18460358,712,712,712,712,0
|
|
20250115,193500,18460358,712,712,712,712,0
|
|
20250115,193400,18460358,712,712,712,712,0
|
|
20250115,193300,18460358,712,712,712,712,0
|
|
20250115,193200,18460358,712,712,712,712,0
|
|
20250115,193100,18460358,712,712,712,712,0
|
|
20250115,193000,18460358,712,712,712,712,0
|
|
20250115,192900,18460358,712,712,712,712,0
|
|
20250115,192800,18460358,712,712,712,712,0
|
|
20250115,192700,18460358,712,712,712,712,0
|
|
20250115,192600,18460358,712,712,712,712,0
|
|
20250115,192500,18460358,712,712,712,712,0
|
|
20250115,192400,18460358,712,712,712,712,0
|
|
20250115,192300,18460358,712,712,712,712,0
|
|
20250115,192200,18460358,712,712,712,712,0
|
|
20250115,192100,18460358,712,712,712,712,0
|
|
20250115,192000,18460358,712,712,712,712,0
|
|
20250115,191900,18460358,712,712,712,712,0
|
|
20250115,191800,18460358,712,712,712,712,0
|
|
20250115,191700,18460358,712,712,712,712,2656
|
|
20250115,191600,18460358,712,712,712,712,0
|
|
20250115,191500,18460358,712,712,712,712,0
|
|
20250115,191400,18460358,712,712,712,712,0
|
|
20250115,191300,18460358,712,712,712,712,0
|
|
20250115,191200,18460358,712,712,712,712,0
|
|
20250115,191100,18460358,712,712,712,712,0
|
|
20250115,191000,18460358,712,712,712,712,0
|
|
20250115,190900,18460358,712,712,712,712,0
|
|
20250115,190800,18460358,712,712,712,712,0
|
|
20250115,190700,18460358,712,712,712,712,0
|
|
20250115,190600,18460358,712,712,712,712,0
|
|
20250115,190500,18460358,712,712,712,712,0
|
|
20250115,190400,18460358,712,712,712,712,0
|
|
20250115,190300,18460358,712,712,712,712,0
|
|
20250115,190200,18460358,712,712,712,712,0
|
|
20250115,190100,18460358,712,712,712,712,0
|
|
20250115,190000,18460358,712,712,712,712,0
|
|
20250115,185900,18460358,712,712,712,712,0
|
|
20250115,185800,18460358,712,712,712,712,0
|
|
20250115,185700,18460358,712,712,712,712,0
|
|
20250115,185600,18460358,712,712,712,712,0
|
|
20250115,185500,18460358,712,712,712,712,0
|
|
20250115,185400,18460358,712,712,712,712,0
|
|
20250115,185300,18460358,712,712,712,712,0
|
|
20250115,185200,18460358,712,712,712,712,0
|
|
20250115,185100,18460358,712,712,712,712,0
|
|
20250115,185000,18460358,712,712,712,712,0
|
|
20250115,184900,18460358,712,712,712,712,0
|
|
20250115,184800,18460358,712,712,712,712,0
|
|
20250115,184700,18460358,712,712,712,712,2656
|
|
20250115,184600,18460358,712,712,712,712,0
|
|
20250115,184500,18460358,712,712,712,712,0
|
|
20250115,184400,18460358,712,712,712,712,0
|
|
20250115,184300,18460358,712,712,712,712,0
|
|
20250115,184200,18460358,712,712,712,712,0
|
|
20250115,184100,18460358,712,712,712,712,0
|
|
20250115,184000,18460358,712,712,712,712,0
|
|
20250115,183900,18460358,712,712,712,712,0
|
|
20250115,183800,18460358,712,712,712,712,0
|
|
20250115,183700,18460358,712,712,712,712,0
|
|
20250115,183600,18460358,712,712,712,712,0
|
|
20250115,183500,18460358,712,712,712,712,0
|
|
20250115,183400,18460358,712,712,712,712,0
|
|
20250115,183300,18460358,712,712,712,712,0
|
|
20250115,183200,18460358,712,712,712,712,0
|
|
20250115,183100,18460358,712,712,712,712,0
|
|
20250115,183000,18460358,712,712,712,712,0
|
|
20250115,182900,18460358,712,712,712,712,0
|
|
20250115,182800,18460358,712,712,712,712,0
|
|
20250115,182700,18460358,712,712,712,712,0
|
|
20250115,182600,18460358,712,712,712,712,0
|
|
20250115,182500,18460358,712,712,712,712,0
|
|
20250115,182400,18460358,712,712,712,712,0
|
|
20250115,182300,18460358,712,712,712,712,0
|
|
20250115,182200,18460358,712,712,712,712,0
|
|
20250115,182100,18460358,712,712,712,712,0
|
|
20250115,182000,18460358,712,712,712,712,0
|
|
20250115,181900,18460358,712,712,712,712,0
|
|
20250115,181800,18460358,712,712,712,712,0
|
|
20250115,181700,18460358,712,712,712,712,2656
|
|
20250115,181600,18460358,712,712,712,712,0
|
|
20250115,181500,18460358,712,712,712,712,0
|
|
20250115,181400,18460358,712,712,712,712,0
|
|
20250115,181300,18460358,712,712,712,712,0
|
|
20250115,181200,18460358,712,712,712,712,0
|
|
20250115,181100,18460358,712,712,712,712,0
|
|
20250115,181000,18460358,712,712,712,712,0
|
|
20250115,180900,18460358,712,712,712,712,0
|
|
20250115,180800,18460358,712,712,712,712,0
|
|
20250115,180700,18460358,712,712,712,712,0
|
|
20250115,180600,18460358,712,712,712,712,0
|
|
20250115,180500,18460358,712,712,712,712,0
|
|
20250115,180400,18460358,712,712,712,712,0
|
|
20250115,180300,18460358,712,712,712,712,0
|
|
20250115,180200,18460358,712,712,712,712,0
|
|
20250115,180100,18460358,712,712,712,712,0
|
|
20250115,180000,18460358,712,712,712,712,0
|
|
20250115,175900,18460358,712,712,712,712,0
|
|
20250115,175800,18460358,712,712,712,712,0
|
|
20250115,175700,18460358,712,712,712,712,0
|
|
20250115,175600,18460358,712,712,712,712,0
|
|
20250115,175500,18460358,712,712,712,712,0
|
|
20250115,175400,18460358,712,712,712,712,0
|
|
20250115,175300,18460358,712,712,712,712,0
|
|
20250115,175200,18460358,712,712,712,712,0
|
|
20250115,175100,18460358,712,712,712,712,0
|
|
20250115,175000,18460358,712,712,712,712,0
|
|
20250115,174900,18460358,712,712,712,712,0
|
|
20250115,174800,18460358,712,712,712,712,0
|
|
20250115,174700,18460358,712,712,712,712,2656
|
|
20250115,174600,18460358,712,712,712,712,0
|
|
20250115,174500,18460358,712,712,712,712,0
|
|
20250115,174400,18460358,712,712,712,712,0
|
|
20250115,174300,18460358,712,712,712,712,0
|
|
20250115,174200,18460358,712,712,712,712,0
|
|
20250115,174100,18460358,712,712,712,712,0
|
|
20250115,174000,18460358,712,712,712,712,0
|
|
20250115,173900,18460358,712,712,712,712,0
|
|
20250115,173800,18460358,712,712,712,712,0
|
|
20250115,173700,18460358,712,712,712,712,0
|
|
20250115,173600,18460358,712,712,712,712,0
|
|
20250115,173500,18460358,712,712,712,712,0
|
|
20250115,173400,18460358,712,712,712,712,0
|
|
20250115,173300,18460358,712,712,712,712,0
|
|
20250115,173200,18460358,712,712,712,712,0
|
|
20250115,173100,18460358,712,712,712,712,0
|
|
20250115,173000,18460358,712,712,712,712,0
|
|
20250115,172900,18460358,712,712,712,712,0
|
|
20250115,172800,18460358,712,712,712,712,0
|
|
20250115,172700,18460358,712,712,712,712,0
|
|
20250115,172600,18460358,712,712,712,712,0
|
|
20250115,172500,18460358,712,712,712,712,0
|
|
20250115,172400,18460358,712,712,712,712,0
|
|
20250115,172300,18460358,712,712,712,712,0
|
|
20250115,172200,18460358,712,712,712,712,0
|
|
20250115,172100,18460358,712,712,712,712,0
|
|
20250115,172000,18460358,712,712,712,712,0
|
|
20250115,171900,18460358,712,712,712,712,0
|
|
20250115,171800,18460358,712,712,712,712,0
|
|
20250115,171700,18460358,712,712,712,712,2656
|
|
20250115,171600,18460358,712,712,712,712,0
|
|
20250115,171500,18460358,712,712,712,712,0
|
|
20250115,171400,18460358,712,712,712,712,0
|
|
20250115,171300,18460358,712,712,712,712,0
|
|
20250115,171200,18460358,712,712,712,712,0
|
|
20250115,171100,18460358,712,712,712,712,0
|
|
20250115,171000,18460358,712,712,712,712,0
|
|
20250115,170900,18460358,712,712,712,712,0
|
|
20250115,170800,18460358,712,712,712,712,0
|
|
20250115,170700,18460358,712,712,712,712,0
|
|
20250115,170600,18460358,712,712,712,712,0
|
|
20250115,170500,18460358,712,712,712,712,0
|
|
20250115,170400,18460358,712,712,712,712,0
|
|
20250115,170300,18460358,712,712,712,712,0
|
|
20250115,170200,18460358,712,712,712,712,0
|
|
20250115,170100,18460358,712,712,712,712,0
|
|
20250115,170000,18460358,712,712,712,712,0
|
|
20250115,165900,18460358,712,712,712,712,0
|
|
20250115,165800,18460358,712,712,712,712,0
|
|
20250115,165700,18460358,712,712,712,712,0
|
|
20250115,165600,18460358,712,712,712,712,0
|
|
20250115,165500,18460358,712,712,712,712,0
|
|
20250115,165400,18460358,712,712,712,712,0
|
|
20250115,165300,18460358,712,712,712,712,0
|
|
20250115,165200,18460358,712,712,712,712,0
|
|
20250115,165100,18460358,712,712,712,712,0
|
|
20250115,165000,18460358,712,712,712,712,0
|
|
20250115,164900,18460358,712,712,712,712,0
|
|
20250115,164800,18460358,712,712,712,712,0
|
|
20250115,164700,18460358,712,712,712,712,2656
|
|
20250115,164600,18460358,712,712,712,712,0
|
|
20250115,164500,18460358,712,712,712,712,0
|
|
20250115,164400,18460358,712,712,712,712,0
|
|
20250115,164300,18460358,712,712,712,712,0
|
|
20250115,164200,18460358,712,712,712,712,0
|
|
20250115,164100,18460358,712,712,712,712,0
|
|
20250115,164000,18460358,712,712,712,712,0
|
|
20250115,163900,18460358,712,712,712,712,0
|
|
20250115,163800,18460358,712,712,712,712,0
|
|
20250115,163700,18460358,712,712,712,712,0
|
|
20250115,163600,18460358,712,712,712,712,0
|
|
20250115,163500,18460358,712,712,712,712,0
|
|
20250115,163400,18460358,712,712,712,712,0
|
|
20250115,163300,18460358,712,712,712,712,0
|
|
20250115,163200,18460358,712,712,712,712,0
|
|
20250115,163100,18460358,712,712,712,712,0
|
|
20250115,163000,18460358,712,712,712,712,0
|
|
20250115,162900,18460358,712,712,712,712,0
|
|
20250115,162800,18460358,712,712,712,712,0
|
|
20250115,162700,18460358,712,712,712,712,0
|
|
20250115,162600,18460358,712,712,712,712,0
|
|
20250115,162500,18460358,712,712,712,712,0
|
|
20250115,162400,18460358,712,712,712,712,0
|
|
20250115,162300,18460358,712,712,712,712,0
|
|
20250115,162200,18460358,712,712,712,712,0
|
|
20250115,162100,18460358,712,712,712,712,0
|
|
20250115,162000,18460358,712,712,712,712,0
|
|
20250115,161900,18460358,712,712,712,712,0
|
|
20250115,161800,18460358,712,712,712,712,0
|
|
20250115,161700,18460358,712,712,712,712,2656
|
|
20250115,161600,18460358,712,712,712,712,0
|
|
20250115,161500,18460358,712,712,712,712,0
|
|
20250115,161400,18460358,712,712,712,712,0
|
|
20250115,161300,18460358,712,712,712,712,0
|
|
20250115,161200,18460358,712,712,712,712,0
|
|
20250115,161100,18460358,712,712,712,712,0
|
|
20250115,161000,18460358,712,712,712,712,0
|
|
20250115,160900,18460358,712,712,712,712,0
|
|
20250115,160800,18460358,712,712,712,712,0
|
|
20250115,160700,18460358,712,712,712,712,0
|
|
20250115,160600,18460358,712,712,712,712,0
|
|
20250115,160500,18460358,712,712,712,712,0
|
|
20250115,160400,18460358,712,712,712,712,0
|
|
20250115,160300,18460358,712,712,712,712,0
|
|
20250115,160200,18460358,712,712,712,712,0
|
|
20250115,160100,18460358,712,712,712,712,0
|
|
20250115,160000,18460358,712,712,712,712,0
|
|
20250115,155900,18460358,712,712,712,712,0
|
|
20250115,155800,18460358,712,712,712,712,0
|
|
20250115,155700,18460358,712,712,712,712,0
|
|
20250115,155600,18460358,712,712,712,712,0
|
|
20250115,155500,18460358,712,712,712,712,0
|
|
20250115,155400,18460358,712,712,712,712,0
|
|
20250115,155300,18460358,712,712,712,712,0
|
|
20250115,155200,18460358,712,712,712,712,0
|
|
20250115,155100,18460358,712,712,712,712,0
|
|
20250115,155000,18460358,712,712,712,712,0
|
|
20250115,154900,18460358,712,712,712,712,0
|
|
20250115,154800,18460358,712,712,712,712,0
|
|
20250115,154700,18460358,712,712,712,712,2656
|
|
20250115,154600,18460358,712,712,712,712,0
|
|
20250115,154500,18460358,712,712,712,712,0
|
|
20250115,154400,18460358,712,712,712,712,0
|
|
20250115,154300,18460358,712,712,712,712,0
|
|
20250115,154200,18460358,712,712,712,712,0
|
|
20250115,154100,18460358,712,712,712,712,0
|
|
20250115,154000,18460358,712,712,712,712,0
|
|
20250115,153900,18460358,712,712,712,712,0
|
|
20250115,153800,18460358,712,712,712,712,0
|
|
20250115,153700,18460358,712,712,712,712,0
|
|
20250115,153600,18460358,712,712,712,712,0
|
|
20250115,153500,18460358,712,712,712,712,0
|
|
20250115,153400,18460358,712,712,712,712,0
|
|
20250115,153300,18460358,712,712,712,712,0
|
|
20250115,153200,18460358,712,712,712,712,0
|
|
20250115,153100,18460358,712,712,712,712,0
|
|
20250115,153000,18460358,712,712,712,712,2656
|
|
20250115,152900,16569286,710,710,710,710,0
|
|
20250115,152800,16569286,710,710,710,710,0
|
|
20250115,152700,16569286,710,710,710,710,0
|
|
20250115,152600,16569286,710,710,710,710,0
|
|
20250115,152500,16569286,710,710,710,710,0
|
|
20250115,152400,16569286,710,710,710,710,0
|
|
20250115,152300,16569286,710,710,710,710,0
|
|
20250115,152200,16569286,710,710,710,710,0
|
|
20250115,152100,16569286,710,710,710,710,0
|
|
20250115,152000,16569286,710,710,710,710,0
|
|
20250115,151900,16569286,710,710,710,710,0
|
|
20250115,151800,16569286,710,710,710,710,0
|
|
20250115,151700,16569286,710,710,710,710,1
|
|
20250115,151600,16568576,706,706,706,706,99
|
|
20250115,151500,16498682,710,710,710,710,0
|
|
20250115,151400,16498682,710,710,710,710,0
|
|
20250115,151300,16498682,710,709,710,709,100
|
|
20250115,151200,16427758,709,709,709,709,39
|
|
20250115,151100,16400107,709,709,709,709,0
|
|
20250115,151000,16400107,709,709,709,709,1
|
|
20250115,150900,16399398,705,705,705,705,0
|
|
20250115,150800,16399398,705,705,705,705,0
|
|
20250115,150700,16399398,705,707,707,705,2202
|
|
20250115,150600,14846422,709,709,709,709,0
|
|
20250115,150500,14846422,709,709,709,709,0
|
|
20250115,150400,14846422,709,709,709,709,0
|
|
20250115,150300,14846422,709,709,709,709,0
|
|
20250115,150200,14846422,709,709,709,709,7
|
|
20250115,150100,14841459,709,709,709,709,0
|
|
20250115,150000,14841459,709,709,709,709,0
|
|
20250115,145900,14841459,709,709,709,709,0
|
|
20250115,145800,14841459,709,709,709,709,0
|
|
20250115,145700,14841459,709,709,709,709,0
|
|
20250115,145600,14841459,709,709,709,709,0
|
|
20250115,145500,14841459,709,709,709,709,0
|
|
20250115,145400,14841459,709,709,709,709,0
|
|
20250115,145300,14841459,709,709,709,709,1
|
|
20250115,145200,14840750,707,707,707,707,0
|
|
20250115,145100,14840750,707,707,707,707,0
|
|
20250115,145000,14840750,707,707,707,707,0
|
|
20250115,144900,14840750,707,708,708,707,20
|
|
20250115,144800,14826607,709,709,709,709,0
|
|
20250115,144700,14826607,709,709,709,709,0
|
|
20250115,144600,14826607,709,709,709,709,0
|
|
20250115,144500,14826607,709,709,709,709,0
|
|
20250115,144400,14826607,709,709,709,709,0
|
|
20250115,144300,14826607,709,709,709,709,0
|
|
20250115,144200,14826607,709,709,709,709,0
|
|
20250115,144100,14826607,709,709,709,709,0
|
|
20250115,144000,14826607,709,709,709,709,0
|
|
20250115,143900,14826607,709,709,709,709,0
|
|
20250115,143800,14826607,709,709,709,709,365
|
|
20250115,143700,14567822,709,709,710,709,1577
|
|
20250115,143600,13448729,709,709,709,709,58
|
|
20250115,143500,13407607,709,709,709,709,1000
|
|
20250115,143400,12698607,711,711,711,711,0
|
|
20250115,143300,12698607,711,711,711,711,0
|
|
20250115,143200,12698607,711,711,711,711,0
|
|
20250115,143100,12698607,711,708,711,707,2022
|
|
20250115,143000,11264047,706,706,706,706,0
|
|
20250115,142900,11264047,706,706,706,706,0
|
|
20250115,142800,11264047,706,706,706,706,0
|
|
20250115,142700,11264047,706,706,706,706,1
|
|
20250115,142600,11263341,709,709,709,709,0
|
|
20250115,142500,11263341,709,709,709,709,0
|
|
20250115,142400,11263341,709,709,709,709,0
|
|
20250115,142300,11263341,709,709,709,709,0
|
|
20250115,142200,11263341,709,709,709,709,0
|
|
20250115,142100,11263341,709,709,709,709,0
|
|
20250115,142000,11263341,709,709,709,709,0
|
|
20250115,141900,11263341,709,709,709,709,0
|
|
20250115,141800,11263341,709,709,709,709,0
|
|
20250115,141700,11263341,709,709,709,709,0
|
|
20250115,141600,11263341,709,709,709,709,0
|
|
20250115,141500,11263341,709,709,709,709,0
|
|
20250115,141400,11263341,709,709,709,709,0
|
|
20250115,141300,11263341,709,709,709,709,0
|
|
20250115,141200,11263341,709,709,709,709,0
|
|
20250115,141100,11263341,709,709,709,709,0
|
|
20250115,141000,11263341,709,705,709,705,21
|
|
20250115,140900,11248532,710,710,710,710,0
|
|
20250115,140800,11248532,710,710,710,710,0
|
|
20250115,140700,11248532,710,710,710,710,0
|
|
20250115,140600,11248532,710,710,710,710,0
|
|
20250115,140500,11248532,710,710,710,710,0
|
|
20250115,140400,11248532,710,710,710,710,0
|
|
20250115,140300,11248532,710,710,710,710,0
|
|
20250115,140200,11248532,710,710,710,710,200
|
|
20250115,140100,11106532,710,710,710,710,0
|
|
20250115,140000,11106532,710,710,710,710,0
|
|
20250115,135900,11106532,710,710,710,710,0
|
|
20250115,135800,11106532,710,710,710,710,0
|
|
20250115,135700,11106532,710,710,710,710,0
|
|
20250115,135600,11106532,710,710,710,710,0
|
|
20250115,135500,11106532,710,710,710,710,0
|
|
20250115,135400,11106532,710,710,710,710,1
|
|
20250115,135300,11105822,706,706,706,706,4
|
|
20250115,135200,11102998,706,706,706,706,0
|
|
20250115,135100,11102998,706,706,706,706,0
|
|
20250115,135000,11102998,706,706,706,706,0
|
|
20250115,134900,11102998,706,706,706,706,0
|
|
20250115,134800,11102998,706,706,706,706,1126
|
|
20250115,134700,10308042,706,706,706,706,0
|
|
20250115,134600,10308042,706,706,706,706,0
|
|
20250115,134500,10308042,706,706,706,706,0
|
|
20250115,134400,10308042,706,706,706,706,0
|
|
20250115,134300,10308042,706,706,706,706,0
|
|
20250115,134200,10308042,706,706,706,706,0
|
|
20250115,134100,10308042,706,706,706,706,0
|
|
20250115,134000,10308042,706,706,706,706,0
|
|
20250115,133900,10308042,706,707,707,706,2000
|
|
20250115,133800,8895942,706,706,706,706,0
|
|
20250115,133700,8895942,706,706,706,706,0
|
|
20250115,133600,8895942,706,706,706,706,0
|
|
20250115,133500,8895942,706,706,706,706,0
|
|
20250115,133400,8895942,706,706,706,706,0
|
|
20250115,133300,8895942,706,706,706,706,1
|
|
20250115,133200,8895236,710,710,710,710,0
|
|
20250115,133100,8895236,710,710,710,710,0
|
|
20250115,133000,8895236,710,710,710,710,0
|
|
20250115,132900,8895236,710,710,710,710,0
|
|
20250115,132800,8895236,710,710,710,710,0
|
|
20250115,132700,8895236,710,710,710,710,0
|
|
20250115,132600,8895236,710,710,710,710,0
|
|
20250115,132500,8895236,710,710,710,710,0
|
|
20250115,132400,8895236,710,710,710,710,0
|
|
20250115,132300,8895236,710,710,710,710,0
|
|
20250115,132200,8895236,710,710,710,710,0
|
|
20250115,132100,8895236,710,710,710,710,0
|
|
20250115,132000,8895236,710,710,710,710,0
|
|
20250115,131900,8895236,710,710,710,710,0
|
|
20250115,131800,8895236,710,710,710,710,0
|
|
20250115,131700,8895236,710,710,710,710,0
|
|
20250115,131600,8895236,710,710,710,710,0
|
|
20250115,131500,8895236,710,710,710,710,0
|
|
20250115,131400,8895236,710,710,710,710,0
|
|
20250115,131300,8895236,710,710,710,710,0
|
|
20250115,131200,8895236,710,710,710,710,0
|
|
20250115,131100,8895236,710,710,710,710,0
|
|
20250115,131000,8895236,710,710,710,710,0
|
|
20250115,130900,8895236,710,710,710,710,4
|
|
20250115,130800,8892396,710,710,710,710,1
|
|
20250115,130700,8891686,710,710,710,710,0
|
|
20250115,130600,8891686,710,710,710,710,0
|
|
20250115,130500,8891686,710,710,710,710,0
|
|
20250115,130400,8891686,710,710,710,710,0
|
|
20250115,130300,8891686,710,710,710,710,0
|
|
20250115,130200,8891686,710,710,710,710,1
|
|
20250115,130100,8890976,710,710,710,710,1
|
|
20250115,130000,8890266,710,710,710,710,0
|
|
20250115,125900,8890266,710,710,710,710,0
|
|
20250115,125800,8890266,710,710,710,710,0
|
|
20250115,125700,8890266,710,710,710,710,0
|
|
20250115,125600,8890266,710,710,710,710,0
|
|
20250115,125500,8890266,710,710,710,710,0
|
|
20250115,125400,8890266,710,710,710,710,0
|
|
20250115,125300,8890266,710,710,710,710,0
|
|
20250115,125200,8890266,710,710,710,710,0
|
|
20250115,125100,8890266,710,710,710,710,0
|
|
20250115,125000,8890266,710,710,710,710,0
|
|
20250115,124900,8890266,710,710,710,710,0
|
|
20250115,124800,8890266,710,710,710,710,0
|
|
20250115,124700,8890266,710,710,710,710,0
|
|
20250115,124600,8890266,710,710,710,710,1
|
|
20250115,124500,8889556,709,709,709,709,500
|
|
20250115,124400,8535056,709,709,709,709,0
|
|
20250115,124300,8535056,709,709,709,709,0
|
|
20250115,124200,8535056,709,709,709,709,92
|
|
20250115,124100,8469828,709,709,709,709,0
|
|
20250115,124000,8469828,709,709,709,709,0
|
|
20250115,123900,8469828,709,709,709,709,0
|
|
20250115,123800,8469828,709,709,709,709,0
|
|
20250115,123700,8469828,709,709,709,709,1
|
|
20250115,123600,8469119,706,706,706,706,0
|
|
20250115,123500,8469119,706,706,706,706,391
|
|
20250115,123400,8193073,709,709,709,709,0
|
|
20250115,123300,8193073,709,709,709,709,0
|
|
20250115,123200,8193073,709,709,709,709,0
|
|
20250115,123100,8193073,709,709,709,709,0
|
|
20250115,123000,8193073,709,709,709,709,0
|
|
20250115,122900,8193073,709,709,709,709,0
|
|
20250115,122800,8193073,709,709,709,709,0
|
|
20250115,122700,8193073,709,709,709,709,0
|
|
20250115,122600,8193073,709,709,709,709,1
|
|
20250115,122500,8192364,706,706,706,706,0
|
|
20250115,122400,8192364,706,706,706,706,0
|
|
20250115,122300,8192364,706,706,706,706,0
|
|
20250115,122200,8192364,706,707,707,706,44
|
|
20250115,122100,8161297,709,709,709,709,0
|
|
20250115,122000,8161297,709,709,709,709,0
|
|
20250115,121900,8161297,709,709,709,709,0
|
|
20250115,121800,8161297,709,709,709,709,0
|
|
20250115,121700,8161297,709,709,709,709,0
|
|
20250115,121600,8161297,709,709,709,709,0
|
|
20250115,121500,8161297,709,709,709,709,0
|
|
20250115,121400,8161297,709,709,709,709,0
|
|
20250115,121300,8161297,709,709,709,709,0
|
|
20250115,121200,8161297,709,709,709,709,0
|
|
20250115,121100,8161297,709,709,709,709,0
|
|
20250115,121000,8161297,709,709,709,709,0
|
|
20250115,120900,8161297,709,709,709,709,0
|
|
20250115,120800,8161297,709,709,709,709,0
|
|
20250115,120700,8161297,709,709,709,709,0
|
|
20250115,120600,8161297,709,709,709,709,0
|
|
20250115,120500,8161297,709,709,709,709,0
|
|
20250115,120400,8161297,709,709,709,709,0
|
|
20250115,120300,8161297,709,709,709,709,0
|
|
20250115,120200,8161297,709,709,709,709,0
|
|
20250115,120100,8161297,709,709,709,709,0
|
|
20250115,120000,8161297,709,709,709,709,1
|
|
20250115,115900,8160588,709,709,709,709,0
|
|
20250115,115800,8160588,709,709,709,709,0
|
|
20250115,115700,8160588,709,709,709,709,0
|
|
20250115,115600,8160588,709,709,709,709,0
|
|
20250115,115500,8160588,709,709,709,709,0
|
|
20250115,115400,8160588,709,709,709,709,0
|
|
20250115,115300,8160588,709,709,709,709,0
|
|
20250115,115200,8160588,709,709,709,709,0
|
|
20250115,115100,8160588,709,709,709,709,0
|
|
20250115,115000,8160588,709,709,709,709,0
|
|
20250115,114900,8160588,709,709,709,709,0
|
|
20250115,114800,8160588,709,709,709,709,0
|
|
20250115,114700,8160588,709,709,709,709,0
|
|
20250115,114600,8160588,709,709,709,709,0
|
|
20250115,114500,8160588,709,709,709,709,0
|
|
20250115,114400,8160588,709,709,709,709,0
|
|
20250115,114300,8160588,709,709,709,709,0
|
|
20250115,114200,8160588,709,709,709,709,0
|
|
20250115,114100,8160588,709,709,709,709,0
|
|
20250115,114000,8160588,709,709,709,709,0
|
|
20250115,113900,8160588,709,709,709,709,0
|
|
20250115,113800,8160588,709,709,709,709,0
|
|
20250115,113700,8160588,709,709,709,709,0
|
|
20250115,113600,8160588,709,709,709,709,0
|
|
20250115,113500,8160588,709,709,709,709,0
|
|
20250115,113400,8160588,709,709,709,709,0
|
|
20250115,113300,8160588,709,709,709,709,0
|
|
20250115,113200,8160588,709,709,709,709,0
|
|
20250115,113100,8160588,709,709,709,709,0
|
|
20250115,113000,8160588,709,709,709,709,0
|
|
20250115,112900,8160588,709,709,709,709,0
|
|
20250115,112800,8160588,709,709,709,709,0
|
|
20250115,112700,8160588,709,709,709,709,0
|
|
20250115,112600,8160588,709,709,709,709,0
|
|
20250115,112500,8160588,709,709,709,709,0
|
|
20250115,112400,8160588,709,709,709,709,0
|
|
20250115,112300,8160588,709,709,709,709,0
|
|
20250115,112200,8160588,709,709,709,709,0
|
|
20250115,112100,8160588,709,709,709,709,0
|
|
20250115,112000,8160588,709,709,709,709,0
|
|
20250115,111900,8160588,709,709,709,709,0
|
|
20250115,111800,8160588,709,709,709,709,0
|
|
20250115,111700,8160588,709,709,709,709,0
|
|
20250115,111600,8160588,709,709,709,709,0
|
|
20250115,111500,8160588,709,709,709,709,0
|
|
20250115,111400,8160588,709,709,709,709,0
|
|
20250115,111300,8160588,709,709,709,709,0
|
|
20250115,111200,8160588,709,709,709,709,0
|
|
20250115,111100,8160588,709,709,709,709,0
|
|
20250115,111000,8160588,709,709,709,709,0
|
|
20250115,110900,8160588,709,709,709,709,0
|
|
20250115,110800,8160588,709,709,709,709,0
|
|
20250115,110700,8160588,709,709,709,709,0
|
|
20250115,110600,8160588,709,709,709,709,1
|
|
20250115,110500,8159879,709,709,709,709,0
|
|
20250115,110400,8159879,709,709,709,709,0
|
|
20250115,110300,8159879,709,709,709,709,0
|
|
20250115,110200,8159879,709,709,709,709,0
|
|
20250115,110100,8159879,709,709,709,709,0
|
|
20250115,110000,8159879,709,709,709,709,0
|
|
20250115,105900,8159879,709,709,709,709,0
|
|
20250115,105800,8159879,709,709,709,709,0
|
|
20250115,105700,8159879,709,709,709,709,0
|
|
20250115,105600,8159879,709,709,709,709,0
|
|
20250115,105500,8159879,709,709,709,709,0
|
|
20250115,105400,8159879,709,709,709,709,0
|
|
20250115,105300,8159879,709,709,709,709,0
|
|
20250115,105200,8159879,709,709,709,709,0
|
|
20250115,105100,8159879,709,709,709,709,0
|
|
20250115,105000,8159879,709,709,709,709,0
|
|
20250115,104900,8159879,709,709,709,709,0
|
|
20250115,104800,8159879,709,709,709,709,0
|
|
20250115,104700,8159879,709,709,709,709,0
|
|
20250115,104600,8159879,709,709,709,709,0
|
|
20250115,104500,8159879,709,709,709,709,2
|
|
20250115,104400,8158461,705,705,705,705,0
|
|
20250115,104300,8158461,705,705,705,705,0
|
|
20250115,104200,8158461,705,705,705,705,0
|
|
20250115,104100,8158461,705,705,705,705,0
|
|
20250115,104000,8158461,705,705,705,705,0
|
|
20250115,103900,8158461,705,705,705,705,0
|
|
20250115,103800,8158461,705,705,705,705,0
|
|
20250115,103700,8158461,705,705,705,705,0
|
|
20250115,103600,8158461,705,705,705,705,0
|
|
20250115,103500,8158461,705,705,705,705,0
|
|
20250115,103400,8158461,705,705,705,705,0
|
|
20250115,103300,8158461,705,705,705,705,1078
|
|
20250115,103200,7398471,705,705,705,705,0
|
|
20250115,103100,7398471,705,705,705,705,0
|
|
20250115,103000,7398471,705,706,706,705,700
|
|
20250115,102900,6904961,709,709,709,709,0
|
|
20250115,102800,6904961,709,709,709,709,0
|
|
20250115,102700,6904961,709,709,709,709,0
|
|
20250115,102600,6904961,709,709,709,709,0
|
|
20250115,102500,6904961,709,709,709,709,0
|
|
20250115,102400,6904961,709,709,709,709,0
|
|
20250115,102300,6904961,709,710,710,709,604
|
|
20250115,102200,6476724,709,709,709,709,7
|
|
20250115,102100,6471761,709,709,709,709,2
|
|
20250115,102000,6470343,709,709,709,709,0
|
|
20250115,101900,6470343,709,709,709,709,1388
|
|
20250115,101800,5486251,705,705,705,705,1000
|
|
20250115,101700,4781251,709,709,709,709,0
|
|
20250115,101600,4781251,709,709,709,709,0
|
|
20250115,101500,4781251,709,709,709,709,0
|
|
20250115,101400,4781251,709,709,709,709,0
|
|
20250115,101300,4781251,709,709,709,709,0
|
|
20250115,101200,4781251,709,709,709,709,0
|
|
20250115,101100,4781251,709,709,709,709,0
|
|
20250115,101000,4781251,709,709,709,709,0
|
|
20250115,100900,4781251,709,709,709,709,0
|
|
20250115,100800,4781251,709,709,709,709,0
|
|
20250115,100700,4781251,709,709,709,709,0
|
|
20250115,100600,4781251,709,709,709,709,3
|
|
20250115,100500,4779124,709,709,709,709,0
|
|
20250115,100400,4779124,709,709,709,709,0
|
|
20250115,100300,4779124,709,709,709,709,0
|
|
20250115,100200,4779124,709,709,709,709,0
|
|
20250115,100100,4779124,709,709,709,709,0
|
|
20250115,100000,4779124,709,709,709,709,0
|
|
20250115,095900,4779124,709,709,709,709,0
|
|
20250115,095800,4779124,709,709,709,709,0
|
|
20250115,095700,4779124,709,709,709,709,0
|
|
20250115,095600,4779124,709,709,709,709,0
|
|
20250115,095500,4779124,709,709,709,709,0
|
|
20250115,095400,4779124,709,709,709,709,0
|
|
20250115,095300,4779124,709,709,709,709,0
|
|
20250115,095200,4779124,709,709,709,709,0
|
|
20250115,095100,4779124,709,709,709,709,0
|
|
20250115,095000,4779124,709,705,709,704,2001
|
|
20250115,094900,3369745,709,709,709,709,0
|
|
20250115,094800,3369745,709,709,709,709,0
|
|
20250115,094700,3369745,709,709,709,709,2
|
|
20250115,094600,3368327,705,705,705,705,700
|
|
20250115,094500,2874827,709,709,709,709,0
|
|
20250115,094400,2874827,709,709,709,709,11
|
|
20250115,094300,2867028,709,709,709,709,0
|
|
20250115,094200,2867028,709,709,709,709,1
|
|
20250115,094100,2866319,706,706,706,706,500
|
|
20250115,094000,2513319,710,710,710,710,0
|
|
20250115,093900,2513319,710,710,710,710,0
|
|
20250115,093800,2513319,710,710,710,710,0
|
|
20250115,093700,2513319,710,710,710,710,0
|
|
20250115,093600,2513319,710,710,710,710,0
|
|
20250115,093500,2513319,710,710,710,710,0
|
|
20250115,093400,2513319,710,710,710,710,0
|
|
20250115,093300,2513319,710,710,710,710,0
|
|
20250115,093200,2513319,710,710,710,710,0
|
|
20250115,093100,2513319,710,710,710,710,0
|
|
20250115,093000,2513319,710,710,710,710,5
|
|
20250115,092900,2509769,710,710,710,710,0
|
|
20250115,092800,2509769,710,710,710,710,0
|
|
20250115,092700,2509769,710,710,710,710,0
|
|
20250115,092600,2509769,710,710,710,710,0
|
|
20250115,092500,2509769,710,710,710,710,0
|
|
20250115,092400,2509769,710,710,710,710,0
|
|
20250115,092300,2509769,710,710,710,710,1
|
|
20250115,092200,2509059,707,707,707,707,10
|
|
20250115,092100,2501989,709,709,709,709,0
|
|
20250115,092000,2501989,709,709,709,709,25
|
|
20250115,091900,2484264,710,710,710,710,0
|
|
20250115,091800,2484264,710,710,710,710,7
|
|
20250115,091700,2479294,707,706,707,706,2003
|
|
20250115,091600,1065173,706,706,706,706,1
|
|
20250115,091500,1064467,706,706,706,706,21
|
|
20250115,091400,1049641,711,709,711,709,2
|
|
20250115,091300,1048221,713,713,713,713,0
|
|
20250115,091200,1048221,713,713,713,713,0
|
|
20250115,091100,1048221,713,713,713,713,0
|
|
20250115,091000,1048221,713,713,713,713,0
|
|
20250115,090900,1048221,713,713,713,713,0
|
|
20250115,090800,1048221,713,713,713,713,0
|
|
20250115,090700,1048221,713,713,713,713,0
|
|
20250115,090600,1048221,713,713,713,713,0
|
|
20250115,090500,1048221,713,713,713,713,0
|
|
20250115,090400,1048221,713,713,713,713,1
|
|
20250115,090300,1047508,705,705,705,705,2
|
|
20250115,090200,1046098,714,714,714,714,0
|
|
20250115,090100,1046098,714,714,714,714,2
|
|
20250115,090000,1044670,713,702,713,702,1488
|