680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,201700,52646077,696,696,696,696,2952
|
|
20250121,201600,52646077,696,696,696,696,0
|
|
20250121,201500,52646077,696,696,696,696,0
|
|
20250121,201400,52646077,696,696,696,696,0
|
|
20250121,201300,52646077,696,696,696,696,0
|
|
20250121,201200,52646077,696,696,696,696,0
|
|
20250121,201100,52646077,696,696,696,696,0
|
|
20250121,201000,52646077,696,696,696,696,0
|
|
20250121,200900,52646077,696,696,696,696,0
|
|
20250121,200800,52646077,696,696,696,696,0
|
|
20250121,200700,52646077,696,696,696,696,0
|
|
20250121,200600,52646077,696,696,696,696,0
|
|
20250121,200500,52646077,696,696,696,696,0
|
|
20250121,200400,52646077,696,696,696,696,0
|
|
20250121,200300,52646077,696,696,696,696,0
|
|
20250121,200200,52646077,696,696,696,696,0
|
|
20250121,200100,52646077,696,696,696,696,0
|
|
20250121,200000,52646077,696,696,696,696,0
|
|
20250121,195900,52646077,696,696,696,696,0
|
|
20250121,195800,52646077,696,696,696,696,0
|
|
20250121,195700,52646077,696,696,696,696,0
|
|
20250121,195600,52646077,696,696,696,696,0
|
|
20250121,195500,52646077,696,696,696,696,0
|
|
20250121,195400,52646077,696,696,696,696,0
|
|
20250121,195300,52646077,696,696,696,696,0
|
|
20250121,195200,52646077,696,696,696,696,0
|
|
20250121,195100,52646077,696,696,696,696,0
|
|
20250121,195000,52646077,696,696,696,696,0
|
|
20250121,194900,52646077,696,696,696,696,0
|
|
20250121,194800,52646077,696,696,696,696,0
|
|
20250121,194700,52646077,696,696,696,696,2952
|
|
20250121,194600,52646077,696,696,696,696,0
|
|
20250121,194500,52646077,696,696,696,696,0
|
|
20250121,194400,52646077,696,696,696,696,0
|
|
20250121,194300,52646077,696,696,696,696,0
|
|
20250121,194200,52646077,696,696,696,696,0
|
|
20250121,194100,52646077,696,696,696,696,0
|
|
20250121,194000,52646077,696,696,696,696,0
|
|
20250121,193900,52646077,696,696,696,696,0
|
|
20250121,193800,52646077,696,696,696,696,0
|
|
20250121,193700,52646077,696,696,696,696,0
|
|
20250121,193600,52646077,696,696,696,696,0
|
|
20250121,193500,52646077,696,696,696,696,0
|
|
20250121,193400,52646077,696,696,696,696,0
|
|
20250121,193300,52646077,696,696,696,696,0
|
|
20250121,193200,52646077,696,696,696,696,0
|
|
20250121,193100,52646077,696,696,696,696,0
|
|
20250121,193000,52646077,696,696,696,696,0
|
|
20250121,192900,52646077,696,696,696,696,0
|
|
20250121,192800,52646077,696,696,696,696,0
|
|
20250121,192700,52646077,696,696,696,696,0
|
|
20250121,192600,52646077,696,696,696,696,0
|
|
20250121,192500,52646077,696,696,696,696,0
|
|
20250121,192400,52646077,696,696,696,696,0
|
|
20250121,192300,52646077,696,696,696,696,0
|
|
20250121,192200,52646077,696,696,696,696,0
|
|
20250121,192100,52646077,696,696,696,696,0
|
|
20250121,192000,52646077,696,696,696,696,0
|
|
20250121,191900,52646077,696,696,696,696,0
|
|
20250121,191800,52646077,696,696,696,696,0
|
|
20250121,191700,52646077,696,696,696,696,2952
|
|
20250121,191600,52646077,696,696,696,696,0
|
|
20250121,191500,52646077,696,696,696,696,0
|
|
20250121,191400,52646077,696,696,696,696,0
|
|
20250121,191300,52646077,696,696,696,696,0
|
|
20250121,191200,52646077,696,696,696,696,0
|
|
20250121,191100,52646077,696,696,696,696,0
|
|
20250121,191000,52646077,696,696,696,696,0
|
|
20250121,190900,52646077,696,696,696,696,0
|
|
20250121,190800,52646077,696,696,696,696,0
|
|
20250121,190700,52646077,696,696,696,696,0
|
|
20250121,190600,52646077,696,696,696,696,0
|
|
20250121,190500,52646077,696,696,696,696,0
|
|
20250121,190400,52646077,696,696,696,696,0
|
|
20250121,190300,52646077,696,696,696,696,0
|
|
20250121,190200,52646077,696,696,696,696,0
|
|
20250121,190100,52646077,696,696,696,696,0
|
|
20250121,190000,52646077,696,696,696,696,0
|
|
20250121,185900,52646077,696,696,696,696,0
|
|
20250121,185800,52646077,696,696,696,696,0
|
|
20250121,185700,52646077,696,696,696,696,0
|
|
20250121,185600,52646077,696,696,696,696,0
|
|
20250121,185500,52646077,696,696,696,696,0
|
|
20250121,185400,52646077,696,696,696,696,0
|
|
20250121,185300,52646077,696,696,696,696,0
|
|
20250121,185200,52646077,696,696,696,696,0
|
|
20250121,185100,52646077,696,696,696,696,0
|
|
20250121,185000,52646077,696,696,696,696,0
|
|
20250121,184900,52646077,696,696,696,696,0
|
|
20250121,184800,52646077,696,696,696,696,0
|
|
20250121,184700,52646077,696,696,696,696,2952
|
|
20250121,184600,52646077,696,696,696,696,0
|
|
20250121,184500,52646077,696,696,696,696,0
|
|
20250121,184400,52646077,696,696,696,696,0
|
|
20250121,184300,52646077,696,696,696,696,0
|
|
20250121,184200,52646077,696,696,696,696,0
|
|
20250121,184100,52646077,696,696,696,696,0
|
|
20250121,184000,52646077,696,696,696,696,0
|
|
20250121,183900,52646077,696,696,696,696,0
|
|
20250121,183800,52646077,696,696,696,696,0
|
|
20250121,183700,52646077,696,696,696,696,0
|
|
20250121,183600,52646077,696,696,696,696,0
|
|
20250121,183500,52646077,696,696,696,696,0
|
|
20250121,183400,52646077,696,696,696,696,0
|
|
20250121,183300,52646077,696,696,696,696,0
|
|
20250121,183200,52646077,696,696,696,696,0
|
|
20250121,183100,52646077,696,696,696,696,0
|
|
20250121,183000,52646077,696,696,696,696,0
|
|
20250121,182900,52646077,696,696,696,696,0
|
|
20250121,182800,52646077,696,696,696,696,0
|
|
20250121,182700,52646077,696,696,696,696,0
|
|
20250121,182600,52646077,696,696,696,696,0
|
|
20250121,182500,52646077,696,696,696,696,0
|
|
20250121,182400,52646077,696,696,696,696,0
|
|
20250121,182300,52646077,696,696,696,696,0
|
|
20250121,182200,52646077,696,696,696,696,0
|
|
20250121,182100,52646077,696,696,696,696,0
|
|
20250121,182000,52646077,696,696,696,696,0
|
|
20250121,181900,52646077,696,696,696,696,0
|
|
20250121,181800,52646077,696,696,696,696,0
|
|
20250121,181700,52646077,696,696,696,696,2952
|
|
20250121,181600,52646077,696,696,696,696,0
|
|
20250121,181500,52646077,696,696,696,696,0
|
|
20250121,181400,52646077,696,696,696,696,0
|
|
20250121,181300,52646077,696,696,696,696,0
|
|
20250121,181200,52646077,696,696,696,696,0
|
|
20250121,181100,52646077,696,696,696,696,0
|
|
20250121,181000,52646077,696,696,696,696,0
|
|
20250121,180900,52646077,696,696,696,696,0
|
|
20250121,180800,52646077,696,696,696,696,0
|
|
20250121,180700,52646077,696,696,696,696,0
|
|
20250121,180600,52646077,696,696,696,696,0
|
|
20250121,180500,52646077,696,696,696,696,0
|
|
20250121,180400,52646077,696,696,696,696,0
|
|
20250121,180300,52646077,696,696,696,696,0
|
|
20250121,180200,52646077,696,696,696,696,0
|
|
20250121,180100,52646077,696,696,696,696,0
|
|
20250121,180000,52646077,696,696,696,696,0
|
|
20250121,175900,52646077,696,696,696,696,0
|
|
20250121,175800,52646077,696,696,696,696,0
|
|
20250121,175700,52646077,696,696,696,696,0
|
|
20250121,175600,52646077,696,696,696,696,0
|
|
20250121,175500,52646077,696,696,696,696,0
|
|
20250121,175400,52646077,696,696,696,696,0
|
|
20250121,175300,52646077,696,696,696,696,0
|
|
20250121,175200,52646077,696,696,696,696,0
|
|
20250121,175100,52646077,696,696,696,696,0
|
|
20250121,175000,52646077,696,696,696,696,0
|
|
20250121,174900,52646077,696,696,696,696,0
|
|
20250121,174800,52646077,696,696,696,696,0
|
|
20250121,174700,52646077,696,696,696,696,2952
|
|
20250121,174600,52646077,696,696,696,696,0
|
|
20250121,174500,52646077,696,696,696,696,0
|
|
20250121,174400,52646077,696,696,696,696,0
|
|
20250121,174300,52646077,696,696,696,696,0
|
|
20250121,174200,52646077,696,696,696,696,0
|
|
20250121,174100,52646077,696,696,696,696,0
|
|
20250121,174000,52646077,696,696,696,696,0
|
|
20250121,173900,52646077,696,696,696,696,0
|
|
20250121,173800,52646077,696,696,696,696,0
|
|
20250121,173700,52646077,696,696,696,696,0
|
|
20250121,173600,52646077,696,696,696,696,0
|
|
20250121,173500,52646077,696,696,696,696,0
|
|
20250121,173400,52646077,696,696,696,696,0
|
|
20250121,173300,52646077,696,696,696,696,0
|
|
20250121,173200,52646077,696,696,696,696,0
|
|
20250121,173100,52646077,696,696,696,696,0
|
|
20250121,173000,52646077,696,696,696,696,0
|
|
20250121,172900,52646077,696,696,696,696,0
|
|
20250121,172800,52646077,696,696,696,696,0
|
|
20250121,172700,52646077,696,696,696,696,0
|
|
20250121,172600,52646077,696,696,696,696,0
|
|
20250121,172500,52646077,696,696,696,696,0
|
|
20250121,172400,52646077,696,696,696,696,0
|
|
20250121,172300,52646077,696,696,696,696,0
|
|
20250121,172200,52646077,696,696,696,696,0
|
|
20250121,172100,52646077,696,696,696,696,0
|
|
20250121,172000,52646077,696,696,696,696,0
|
|
20250121,171900,52646077,696,696,696,696,0
|
|
20250121,171800,52646077,696,696,696,696,0
|
|
20250121,171700,52646077,696,696,696,696,2952
|
|
20250121,171600,52646077,696,696,696,696,0
|
|
20250121,171500,52646077,696,696,696,696,0
|
|
20250121,171400,52646077,696,696,696,696,0
|
|
20250121,171300,52646077,696,696,696,696,0
|
|
20250121,171200,52646077,696,696,696,696,0
|
|
20250121,171100,52646077,696,696,696,696,0
|
|
20250121,171000,52646077,696,696,696,696,0
|
|
20250121,170900,52646077,696,696,696,696,0
|
|
20250121,170800,52646077,696,696,696,696,0
|
|
20250121,170700,52646077,696,696,696,696,0
|
|
20250121,170600,52646077,696,696,696,696,0
|
|
20250121,170500,52646077,696,696,696,696,0
|
|
20250121,170400,52646077,696,696,696,696,0
|
|
20250121,170300,52646077,696,696,696,696,0
|
|
20250121,170200,52646077,696,696,696,696,0
|
|
20250121,170100,52646077,696,696,696,696,0
|
|
20250121,170000,52646077,696,696,696,696,0
|
|
20250121,165900,52646077,696,696,696,696,0
|
|
20250121,165800,52646077,696,696,696,696,0
|
|
20250121,165700,52646077,696,696,696,696,0
|
|
20250121,165600,52646077,696,696,696,696,0
|
|
20250121,165500,52646077,696,696,696,696,0
|
|
20250121,165400,52646077,696,696,696,696,0
|
|
20250121,165300,52646077,696,696,696,696,0
|
|
20250121,165200,52646077,696,696,696,696,0
|
|
20250121,165100,52646077,696,696,696,696,0
|
|
20250121,165000,52646077,696,696,696,696,0
|
|
20250121,164900,52646077,696,696,696,696,0
|
|
20250121,164800,52646077,696,696,696,696,0
|
|
20250121,164700,52646077,696,696,696,696,2952
|
|
20250121,164600,52646077,696,696,696,696,0
|
|
20250121,164500,52646077,696,696,696,696,0
|
|
20250121,164400,52646077,696,696,696,696,0
|
|
20250121,164300,52646077,696,696,696,696,0
|
|
20250121,164200,52646077,696,696,696,696,0
|
|
20250121,164100,52646077,696,696,696,696,0
|
|
20250121,164000,52646077,696,696,696,696,0
|
|
20250121,163900,52646077,696,696,696,696,0
|
|
20250121,163800,52646077,696,696,696,696,0
|
|
20250121,163700,52646077,696,696,696,696,0
|
|
20250121,163600,52646077,696,696,696,696,0
|
|
20250121,163500,52646077,696,696,696,696,0
|
|
20250121,163400,52646077,696,696,696,696,0
|
|
20250121,163300,52646077,696,696,696,696,0
|
|
20250121,163200,52646077,696,696,696,696,0
|
|
20250121,163100,52646077,696,696,696,696,0
|
|
20250121,163000,52646077,696,696,696,696,0
|
|
20250121,162900,52646077,696,696,696,696,0
|
|
20250121,162800,52646077,696,696,696,696,0
|
|
20250121,162700,52646077,696,696,696,696,0
|
|
20250121,162600,52646077,696,696,696,696,0
|
|
20250121,162500,52646077,696,696,696,696,0
|
|
20250121,162400,52646077,696,696,696,696,0
|
|
20250121,162300,52646077,696,696,696,696,0
|
|
20250121,162200,52646077,696,696,696,696,0
|
|
20250121,162100,52646077,696,696,696,696,0
|
|
20250121,162000,52646077,696,696,696,696,0
|
|
20250121,161900,52646077,696,696,696,696,0
|
|
20250121,161800,52646077,696,696,696,696,0
|
|
20250121,161700,52646077,696,696,696,696,2952
|
|
20250121,161600,52646077,696,696,696,696,0
|
|
20250121,161500,52646077,696,696,696,696,0
|
|
20250121,161400,52646077,696,696,696,696,0
|
|
20250121,161300,52646077,696,696,696,696,0
|
|
20250121,161200,52646077,696,696,696,696,0
|
|
20250121,161100,52646077,696,696,696,696,0
|
|
20250121,161000,52646077,696,696,696,696,0
|
|
20250121,160900,52646077,696,696,696,696,0
|
|
20250121,160800,52646077,696,696,696,696,0
|
|
20250121,160700,52646077,696,696,696,696,0
|
|
20250121,160600,52646077,696,696,696,696,0
|
|
20250121,160500,52646077,696,696,696,696,0
|
|
20250121,160400,52646077,696,696,696,696,0
|
|
20250121,160300,52646077,696,696,696,696,0
|
|
20250121,160200,52646077,696,696,696,696,0
|
|
20250121,160100,52646077,696,696,696,696,0
|
|
20250121,160000,52646077,696,696,696,696,0
|
|
20250121,155900,52646077,696,696,696,696,0
|
|
20250121,155800,52646077,696,696,696,696,0
|
|
20250121,155700,52646077,696,696,696,696,0
|
|
20250121,155600,52646077,696,696,696,696,0
|
|
20250121,155500,52646077,696,696,696,696,0
|
|
20250121,155400,52646077,696,696,696,696,0
|
|
20250121,155300,52646077,696,696,696,696,0
|
|
20250121,155200,52646077,696,696,696,696,0
|
|
20250121,155100,52646077,696,696,696,696,0
|
|
20250121,155000,52646077,696,696,696,696,0
|
|
20250121,154900,52646077,696,696,696,696,0
|
|
20250121,154800,52646077,696,696,696,696,0
|
|
20250121,154700,52646077,696,696,696,696,2952
|
|
20250121,154600,52646077,696,696,696,696,0
|
|
20250121,154500,52646077,696,696,696,696,0
|
|
20250121,154400,52646077,696,696,696,696,0
|
|
20250121,154300,52646077,696,696,696,696,0
|
|
20250121,154200,52646077,696,696,696,696,0
|
|
20250121,154100,52646077,696,696,696,696,0
|
|
20250121,154000,52646077,696,696,696,696,0
|
|
20250121,153900,52646077,696,696,696,696,0
|
|
20250121,153800,52646077,696,696,696,696,0
|
|
20250121,153700,52646077,696,696,696,696,0
|
|
20250121,153600,52646077,696,696,696,696,0
|
|
20250121,153500,52646077,696,696,696,696,0
|
|
20250121,153400,52646077,696,696,696,696,0
|
|
20250121,153300,52646077,696,696,696,696,0
|
|
20250121,153200,52646077,696,696,696,696,0
|
|
20250121,153100,52646077,696,696,696,696,0
|
|
20250121,153000,52646077,696,696,696,696,2952
|
|
20250121,152900,50591485,696,696,696,696,0
|
|
20250121,152800,50591485,696,696,696,696,0
|
|
20250121,152700,50591485,696,696,696,696,0
|
|
20250121,152600,50591485,696,696,696,696,0
|
|
20250121,152500,50591485,696,696,696,696,0
|
|
20250121,152400,50591485,696,696,696,696,0
|
|
20250121,152300,50591485,696,696,696,696,0
|
|
20250121,152200,50591485,696,696,696,696,0
|
|
20250121,152100,50591485,696,696,696,696,0
|
|
20250121,152000,50591485,696,696,696,696,0
|
|
20250121,151900,50591485,696,696,696,696,0
|
|
20250121,151800,50591485,696,696,696,696,100
|
|
20250121,151700,50521885,696,696,696,696,0
|
|
20250121,151600,50521885,696,696,696,696,0
|
|
20250121,151500,50521885,696,696,696,696,0
|
|
20250121,151400,50521885,696,696,696,696,4
|
|
20250121,151300,50519101,694,694,694,694,107
|
|
20250121,151200,50444843,696,696,696,696,0
|
|
20250121,151100,50444843,696,696,696,696,0
|
|
20250121,151000,50444843,696,696,696,696,0
|
|
20250121,150900,50444843,696,696,696,696,0
|
|
20250121,150800,50444843,696,696,696,696,0
|
|
20250121,150700,50444843,696,696,696,696,0
|
|
20250121,150600,50444843,696,696,696,696,0
|
|
20250121,150500,50444843,696,696,696,696,0
|
|
20250121,150400,50444843,696,694,696,694,1504
|
|
20250121,150300,49401059,696,696,696,696,0
|
|
20250121,150200,49401059,696,696,696,696,100
|
|
20250121,150100,49331459,696,696,696,696,0
|
|
20250121,150000,49331459,696,696,696,696,11
|
|
20250121,145900,49323803,697,697,697,697,0
|
|
20250121,145800,49323803,697,694,697,694,2008
|
|
20250121,145700,47930227,697,697,697,697,0
|
|
20250121,145600,47930227,697,697,697,697,25
|
|
20250121,145500,47912802,697,697,697,697,0
|
|
20250121,145400,47912802,697,697,697,697,0
|
|
20250121,145300,47912802,697,697,697,697,0
|
|
20250121,145200,47912802,697,697,697,697,0
|
|
20250121,145100,47912802,697,697,697,697,0
|
|
20250121,145000,47912802,697,697,697,697,0
|
|
20250121,144900,47912802,697,697,697,697,0
|
|
20250121,144800,47912802,697,697,697,697,15
|
|
20250121,144700,47902347,697,692,697,692,18
|
|
20250121,144600,47889873,697,697,697,697,11
|
|
20250121,144500,47882206,697,697,697,697,0
|
|
20250121,144400,47882206,697,696,697,696,8
|
|
20250121,144300,47876636,696,696,696,696,0
|
|
20250121,144200,47876636,696,696,696,696,4
|
|
20250121,144100,47873852,696,691,696,691,9
|
|
20250121,144000,47867613,697,697,697,697,0
|
|
20250121,143900,47867613,697,697,697,697,0
|
|
20250121,143800,47867613,697,697,697,697,0
|
|
20250121,143700,47867613,697,697,697,697,0
|
|
20250121,143600,47867613,697,696,697,696,45
|
|
20250121,143500,47836262,696,696,696,696,11
|
|
20250121,143400,47828606,697,697,697,697,0
|
|
20250121,143300,47828606,697,697,697,697,0
|
|
20250121,143200,47828606,697,697,697,697,0
|
|
20250121,143100,47828606,697,696,697,696,100
|
|
20250121,143000,47758969,696,696,696,696,20
|
|
20250121,142900,47745049,696,696,696,696,11
|
|
20250121,142800,47737393,696,696,696,696,33
|
|
20250121,142700,47714425,696,696,696,696,22
|
|
20250121,142600,47699113,696,696,696,696,0
|
|
20250121,142500,47699113,696,696,696,696,0
|
|
20250121,142400,47699113,696,696,696,696,0
|
|
20250121,142300,47699113,696,696,696,696,0
|
|
20250121,142200,47699113,696,696,696,696,11
|
|
20250121,142100,47691457,695,695,695,695,0
|
|
20250121,142000,47691457,695,695,695,695,0
|
|
20250121,141900,47691457,695,695,695,695,0
|
|
20250121,141800,47691457,695,696,696,695,170
|
|
20250121,141700,47573187,696,696,696,696,161
|
|
20250121,141600,47461131,695,694,695,694,579
|
|
20250121,141500,47058746,691,689,691,689,24713
|
|
20250121,141400,29983307,688,688,688,688,2
|
|
20250121,141300,29981931,689,689,689,689,0
|
|
20250121,141200,29981931,689,689,689,689,0
|
|
20250121,141100,29981931,689,689,689,689,0
|
|
20250121,141000,29981931,689,689,689,689,0
|
|
20250121,140900,29981931,689,689,689,689,0
|
|
20250121,140800,29981931,689,689,689,689,0
|
|
20250121,140700,29981931,689,689,689,689,0
|
|
20250121,140600,29981931,689,689,689,689,1
|
|
20250121,140500,29981242,689,689,689,689,0
|
|
20250121,140400,29981242,689,689,689,689,0
|
|
20250121,140300,29981242,689,689,689,689,0
|
|
20250121,140200,29981242,689,689,689,689,0
|
|
20250121,140100,29981242,689,689,689,689,0
|
|
20250121,140000,29981242,689,689,689,689,0
|
|
20250121,135900,29981242,689,689,689,689,0
|
|
20250121,135800,29981242,689,689,689,689,0
|
|
20250121,135700,29981242,689,689,689,689,0
|
|
20250121,135600,29981242,689,689,689,689,200
|
|
20250121,135500,29843442,691,691,691,691,0
|
|
20250121,135400,29843442,691,691,691,691,0
|
|
20250121,135300,29843442,691,691,691,691,0
|
|
20250121,135200,29843442,691,691,691,691,0
|
|
20250121,135100,29843442,691,691,691,691,0
|
|
20250121,135000,29843442,691,691,691,691,0
|
|
20250121,134900,29843442,691,691,691,691,0
|
|
20250121,134800,29843442,691,691,691,691,0
|
|
20250121,134700,29843442,691,691,691,691,0
|
|
20250121,134600,29843442,691,691,691,691,0
|
|
20250121,134500,29843442,691,691,691,691,0
|
|
20250121,134400,29843442,691,691,691,691,0
|
|
20250121,134300,29843442,691,691,691,691,0
|
|
20250121,134200,29843442,691,691,691,691,0
|
|
20250121,134100,29843442,691,691,691,691,0
|
|
20250121,134000,29843442,691,691,691,691,0
|
|
20250121,133900,29843442,691,691,691,691,0
|
|
20250121,133800,29843442,691,691,691,691,0
|
|
20250121,133700,29843442,691,691,691,691,1
|
|
20250121,133600,29842751,691,691,691,691,0
|
|
20250121,133500,29842751,691,691,691,691,0
|
|
20250121,133400,29842751,691,691,691,691,0
|
|
20250121,133300,29842751,691,691,691,691,0
|
|
20250121,133200,29842751,691,691,691,691,0
|
|
20250121,133100,29842751,691,691,691,691,0
|
|
20250121,133000,29842751,691,691,691,691,0
|
|
20250121,132900,29842751,691,691,691,691,0
|
|
20250121,132800,29842751,691,691,691,691,0
|
|
20250121,132700,29842751,691,691,691,691,0
|
|
20250121,132600,29842751,691,691,691,691,0
|
|
20250121,132500,29842751,691,691,691,691,0
|
|
20250121,132400,29842751,691,691,691,691,0
|
|
20250121,132300,29842751,691,691,691,691,0
|
|
20250121,132200,29842751,691,691,691,691,0
|
|
20250121,132100,29842751,691,691,691,691,202
|
|
20250121,132000,29703169,692,692,692,692,0
|
|
20250121,131900,29703169,692,692,692,692,0
|
|
20250121,131800,29703169,692,692,692,692,0
|
|
20250121,131700,29703169,692,692,692,692,200
|
|
20250121,131600,29564769,698,698,698,698,0
|
|
20250121,131500,29564769,698,698,698,698,0
|
|
20250121,131400,29564769,698,698,698,698,0
|
|
20250121,131300,29564769,698,698,698,698,0
|
|
20250121,131200,29564769,698,698,698,698,0
|
|
20250121,131100,29564769,698,698,698,698,0
|
|
20250121,131000,29564769,698,698,698,698,0
|
|
20250121,130900,29564769,698,698,698,698,0
|
|
20250121,130800,29564769,698,698,698,698,0
|
|
20250121,130700,29564769,698,698,698,698,0
|
|
20250121,130600,29564769,698,698,698,698,0
|
|
20250121,130500,29564769,698,698,698,698,0
|
|
20250121,130400,29564769,698,698,698,698,0
|
|
20250121,130300,29564769,698,698,698,698,0
|
|
20250121,130200,29564769,698,698,698,698,0
|
|
20250121,130100,29564769,698,698,698,698,0
|
|
20250121,130000,29564769,698,698,698,698,0
|
|
20250121,125900,29564769,698,698,698,698,0
|
|
20250121,125800,29564769,698,698,698,698,0
|
|
20250121,125700,29564769,698,698,698,698,0
|
|
20250121,125600,29564769,698,698,698,698,0
|
|
20250121,125500,29564769,698,698,698,698,0
|
|
20250121,125400,29564769,698,698,698,698,0
|
|
20250121,125300,29564769,698,698,698,698,0
|
|
20250121,125200,29564769,698,698,698,698,0
|
|
20250121,125100,29564769,698,698,698,698,0
|
|
20250121,125000,29564769,698,698,698,698,0
|
|
20250121,124900,29564769,698,698,698,698,0
|
|
20250121,124800,29564769,698,698,698,698,0
|
|
20250121,124700,29564769,698,698,698,698,0
|
|
20250121,124600,29564769,698,698,698,698,0
|
|
20250121,124500,29564769,698,698,698,698,0
|
|
20250121,124400,29564769,698,698,698,698,0
|
|
20250121,124300,29564769,698,698,698,698,0
|
|
20250121,124200,29564769,698,698,698,698,0
|
|
20250121,124100,29564769,698,698,698,698,0
|
|
20250121,124000,29564769,698,698,698,698,0
|
|
20250121,123900,29564769,698,698,698,698,0
|
|
20250121,123800,29564769,698,698,698,698,0
|
|
20250121,123700,29564769,698,698,698,698,0
|
|
20250121,123600,29564769,698,698,698,698,0
|
|
20250121,123500,29564769,698,695,698,695,350
|
|
20250121,123400,29320917,696,695,696,695,10
|
|
20250121,123300,29313966,695,695,695,695,0
|
|
20250121,123200,29313966,695,695,695,695,0
|
|
20250121,123100,29313966,695,695,695,695,0
|
|
20250121,123000,29313966,695,695,695,695,0
|
|
20250121,122900,29313966,695,695,695,695,0
|
|
20250121,122800,29313966,695,695,695,695,0
|
|
20250121,122700,29313966,695,695,695,695,0
|
|
20250121,122600,29313966,695,695,695,695,0
|
|
20250121,122500,29313966,695,695,695,695,1
|
|
20250121,122400,29313271,696,696,696,696,0
|
|
20250121,122300,29313271,696,696,696,696,0
|
|
20250121,122200,29313271,696,696,696,696,0
|
|
20250121,122100,29313271,696,696,696,696,0
|
|
20250121,122000,29313271,696,696,696,696,0
|
|
20250121,121900,29313271,696,696,696,696,0
|
|
20250121,121800,29313271,696,696,696,696,0
|
|
20250121,121700,29313271,696,696,696,696,0
|
|
20250121,121600,29313271,696,696,696,696,0
|
|
20250121,121500,29313271,696,696,696,696,0
|
|
20250121,121400,29313271,696,696,696,696,0
|
|
20250121,121300,29313271,696,696,696,696,0
|
|
20250121,121200,29313271,696,696,696,696,0
|
|
20250121,121100,29313271,696,696,696,696,0
|
|
20250121,121000,29313271,696,695,696,695,223
|
|
20250121,120900,29158073,696,696,696,696,0
|
|
20250121,120800,29158073,696,696,696,696,0
|
|
20250121,120700,29158073,696,696,696,696,0
|
|
20250121,120600,29158073,696,696,696,696,0
|
|
20250121,120500,29158073,696,695,696,695,221
|
|
20250121,120400,29004267,696,696,696,696,0
|
|
20250121,120300,29004267,696,696,696,696,0
|
|
20250121,120200,29004267,696,696,696,696,0
|
|
20250121,120100,29004267,696,696,696,696,0
|
|
20250121,120000,29004267,696,695,696,695,221
|
|
20250121,115900,28850505,696,696,696,696,0
|
|
20250121,115800,28850505,696,696,696,696,0
|
|
20250121,115700,28850505,696,695,696,695,100
|
|
20250121,115600,28780915,696,695,696,695,958
|
|
20250121,115500,28114257,695,695,695,695,221
|
|
20250121,115400,27960662,695,695,695,695,1
|
|
20250121,115300,27959967,689,687,696,687,76
|
|
20250121,115200,27907644,686,686,686,686,0
|
|
20250121,115100,27907644,686,691,691,678,4001
|
|
20250121,115000,25191951,699,699,699,699,0
|
|
20250121,114900,25191951,699,699,699,699,0
|
|
20250121,114800,25191951,699,699,699,699,0
|
|
20250121,114700,25191951,699,696,699,696,55
|
|
20250121,114600,25153540,694,693,694,693,2000
|
|
20250121,114500,23765550,694,694,694,694,0
|
|
20250121,114400,23765550,694,693,694,693,15
|
|
20250121,114300,23755150,694,680,694,680,1500
|
|
20250121,114200,22728324,680,680,680,680,350
|
|
20250121,114100,22490324,678,678,678,678,0
|
|
20250121,114000,22490324,678,680,680,678,384
|
|
20250121,113900,22229304,680,680,680,679,3749
|
|
20250121,113800,19679986,680,680,680,680,0
|
|
20250121,113700,19679986,680,680,680,680,0
|
|
20250121,113600,19679986,680,680,680,680,0
|
|
20250121,113500,19679986,680,680,680,680,0
|
|
20250121,113400,19679986,680,680,680,680,141
|
|
20250121,113300,19584106,680,680,680,680,0
|
|
20250121,113200,19584106,680,680,680,680,0
|
|
20250121,113100,19584106,680,680,680,680,0
|
|
20250121,113000,19584106,680,680,680,680,0
|
|
20250121,112900,19584106,680,680,680,680,0
|
|
20250121,112800,19584106,680,680,680,680,0
|
|
20250121,112700,19584106,680,680,680,680,450
|
|
20250121,112600,19278106,685,685,685,685,0
|
|
20250121,112500,19278106,685,685,685,685,0
|
|
20250121,112400,19278106,685,685,685,685,0
|
|
20250121,112300,19278106,685,685,685,685,0
|
|
20250121,112200,19278106,685,685,685,685,0
|
|
20250121,112100,19278106,685,685,685,685,0
|
|
20250121,112000,19278106,685,685,685,685,0
|
|
20250121,111900,19278106,685,685,685,685,0
|
|
20250121,111800,19278106,685,685,685,685,0
|
|
20250121,111700,19278106,685,685,685,685,0
|
|
20250121,111600,19278106,685,685,685,685,0
|
|
20250121,111500,19278106,685,685,685,685,0
|
|
20250121,111400,19278106,685,685,685,685,0
|
|
20250121,111300,19278106,685,685,685,685,0
|
|
20250121,111200,19278106,685,685,685,685,0
|
|
20250121,111100,19278106,685,685,685,685,0
|
|
20250121,111000,19278106,685,685,685,685,5
|
|
20250121,110900,19274681,685,685,685,685,1
|
|
20250121,110800,19273996,681,681,681,681,0
|
|
20250121,110700,19273996,681,681,681,681,0
|
|
20250121,110600,19273996,681,681,681,681,0
|
|
20250121,110500,19273996,681,681,681,681,0
|
|
20250121,110400,19273996,681,681,681,681,0
|
|
20250121,110300,19273996,681,681,681,681,53
|
|
20250121,110200,19237903,685,685,685,685,0
|
|
20250121,110100,19237903,685,685,685,685,0
|
|
20250121,110000,19237903,685,685,685,685,5
|
|
20250121,105900,19234478,687,687,687,687,0
|
|
20250121,105800,19234478,687,687,687,687,0
|
|
20250121,105700,19234478,687,680,687,678,4411
|
|
20250121,105600,16228492,679,682,682,679,2182
|
|
20250121,105500,14743813,682,682,682,682,85
|
|
20250121,105400,14685843,686,686,686,686,0
|
|
20250121,105300,14685843,686,685,686,685,4
|
|
20250121,105200,14683102,686,686,686,686,0
|
|
20250121,105100,14683102,686,686,686,686,46
|
|
20250121,105000,14651546,685,685,685,685,110
|
|
20250121,104900,14576196,681,681,681,681,0
|
|
20250121,104800,14576196,681,681,681,681,0
|
|
20250121,104700,14576196,681,681,681,681,0
|
|
20250121,104600,14576196,681,684,684,681,5882
|
|
20250121,104500,10564277,684,684,684,684,348
|
|
20250121,104400,10326245,684,684,684,684,0
|
|
20250121,104300,10326245,684,684,684,684,0
|
|
20250121,104200,10326245,684,684,684,684,0
|
|
20250121,104100,10326245,684,686,686,684,36
|
|
20250121,104000,10301597,688,688,688,688,0
|
|
20250121,103900,10301597,688,688,688,688,0
|
|
20250121,103800,10301597,688,688,688,688,0
|
|
20250121,103700,10301597,688,688,688,688,0
|
|
20250121,103600,10301597,688,688,688,688,0
|
|
20250121,103500,10301597,688,688,688,688,0
|
|
20250121,103400,10301597,688,688,688,688,0
|
|
20250121,103300,10301597,688,688,688,688,0
|
|
20250121,103200,10301597,688,688,688,688,0
|
|
20250121,103100,10301597,688,688,688,688,60
|
|
20250121,103000,10260317,688,688,688,688,0
|
|
20250121,102900,10260317,688,688,688,688,0
|
|
20250121,102800,10260317,688,688,688,688,0
|
|
20250121,102700,10260317,688,688,688,688,0
|
|
20250121,102600,10260317,688,688,688,688,0
|
|
20250121,102500,10260317,688,688,688,688,4
|
|
20250121,102400,10257565,688,688,688,688,20
|
|
20250121,102300,10243805,684,684,684,684,0
|
|
20250121,102200,10243805,684,684,684,684,0
|
|
20250121,102100,10243805,684,684,684,684,0
|
|
20250121,102000,10243805,684,687,687,684,867
|
|
20250121,101900,9650000,689,689,689,689,1164
|
|
20250121,101800,8848004,688,688,688,688,0
|
|
20250121,101700,8848004,688,688,688,688,0
|
|
20250121,101600,8848004,688,688,688,688,1
|
|
20250121,101500,8847316,684,684,684,684,0
|
|
20250121,101400,8847316,684,684,684,684,0
|
|
20250121,101300,8847316,684,684,684,684,350
|
|
20250121,101200,8607916,683,684,684,682,1410
|
|
20250121,101100,7644821,684,685,685,684,1174
|
|
20250121,101000,6840804,685,686,686,685,353
|
|
20250121,100900,6598733,686,688,688,686,1821
|
|
20250121,100800,5346374,688,691,691,687,984
|
|
20250121,100700,4669246,695,695,695,695,0
|
|
20250121,100600,4669246,695,695,695,695,3
|
|
20250121,100500,4667161,693,693,693,693,0
|
|
20250121,100400,4667161,693,693,693,693,0
|
|
20250121,100300,4667161,693,693,693,693,0
|
|
20250121,100200,4667161,693,693,693,693,0
|
|
20250121,100100,4667161,693,693,693,693,0
|
|
20250121,100000,4667161,693,693,693,693,0
|
|
20250121,095900,4667161,693,693,693,693,0
|
|
20250121,095800,4667161,693,693,693,693,0
|
|
20250121,095700,4667161,693,693,693,693,0
|
|
20250121,095600,4667161,693,693,693,693,0
|
|
20250121,095500,4667161,693,693,693,693,0
|
|
20250121,095400,4667161,693,693,693,693,0
|
|
20250121,095300,4667161,693,693,693,693,0
|
|
20250121,095200,4667161,693,693,693,693,66
|
|
20250121,095100,4621423,694,694,695,694,352
|
|
20250121,095000,4376893,695,696,696,695,656
|
|
20250121,094900,3920818,697,697,697,697,56
|
|
20250121,094800,3881786,698,698,698,698,0
|
|
20250121,094700,3881786,698,698,698,698,1
|
|
20250121,094600,3881088,701,701,701,701,0
|
|
20250121,094500,3881088,701,701,701,701,1
|
|
20250121,094400,3880387,701,701,701,701,10
|
|
20250121,094300,3873377,698,698,698,698,0
|
|
20250121,094200,3873377,698,698,698,698,0
|
|
20250121,094100,3873377,698,698,698,698,0
|
|
20250121,094000,3873377,698,698,698,698,0
|
|
20250121,093900,3873377,698,698,698,698,0
|
|
20250121,093800,3873377,698,698,698,698,65
|
|
20250121,093700,3828007,699,699,699,699,0
|
|
20250121,093600,3828007,699,699,699,699,0
|
|
20250121,093500,3828007,699,699,699,699,0
|
|
20250121,093400,3828007,699,699,699,699,0
|
|
20250121,093300,3828007,699,700,700,699,40
|
|
20250121,093200,3800032,702,702,702,702,0
|
|
20250121,093100,3800032,702,702,702,702,0
|
|
20250121,093000,3800032,702,702,702,702,0
|
|
20250121,092900,3800032,702,702,702,702,2
|
|
20250121,092800,3798628,700,700,700,700,0
|
|
20250121,092700,3798628,700,700,700,700,0
|
|
20250121,092600,3798628,700,700,700,700,0
|
|
20250121,092500,3798628,700,700,700,700,0
|
|
20250121,092400,3798628,700,700,700,700,0
|
|
20250121,092300,3798628,700,700,700,700,0
|
|
20250121,092200,3798628,700,700,700,700,0
|
|
20250121,092100,3798628,700,700,700,700,0
|
|
20250121,092000,3798628,700,700,700,700,0
|
|
20250121,091900,3798628,700,700,700,700,0
|
|
20250121,091800,3798628,700,700,700,700,0
|
|
20250121,091700,3798628,700,700,700,700,5000
|
|
20250121,091600,298628,705,705,705,705,0
|
|
20250121,091500,298628,705,705,705,705,0
|
|
20250121,091400,298628,705,705,705,705,0
|
|
20250121,091300,298628,705,705,705,705,0
|
|
20250121,091200,298628,705,704,705,704,87
|
|
20250121,091100,237303,705,705,705,705,0
|
|
20250121,091000,237303,705,705,705,705,0
|
|
20250121,090900,237303,705,705,705,705,0
|
|
20250121,090800,237303,705,705,705,705,0
|
|
20250121,090700,237303,705,702,705,702,54
|
|
20250121,090600,199368,702,702,702,702,0
|
|
20250121,090500,199368,702,702,702,702,0
|
|
20250121,090400,199368,702,702,702,702,0
|
|
20250121,090300,199368,702,702,702,702,0
|
|
20250121,090200,199368,702,702,702,702,0
|
|
20250121,090100,199368,702,702,702,702,0
|
|
20250121,090000,199368,702,702,702,702,284
|