711 lines
30 KiB
CSV
711 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,204800,35323418,660,660,660,660,1055
|
|
20250103,204700,35323418,660,660,660,660,0
|
|
20250103,204600,35323418,660,660,660,660,0
|
|
20250103,204500,35323418,660,660,660,660,0
|
|
20250103,204400,35323418,660,660,660,660,0
|
|
20250103,204300,35323418,660,660,660,660,0
|
|
20250103,204200,35323418,660,660,660,660,0
|
|
20250103,204100,35323418,660,660,660,660,0
|
|
20250103,204000,35323418,660,660,660,660,0
|
|
20250103,203900,35323418,660,660,660,660,0
|
|
20250103,203800,35323418,660,660,660,660,0
|
|
20250103,203700,35323418,660,660,660,660,0
|
|
20250103,203600,35323418,660,660,660,660,0
|
|
20250103,203500,35323418,660,660,660,660,0
|
|
20250103,203400,35323418,660,660,660,660,0
|
|
20250103,203300,35323418,660,660,660,660,0
|
|
20250103,203200,35323418,660,660,660,660,0
|
|
20250103,203100,35323418,660,660,660,660,0
|
|
20250103,203000,35323418,660,660,660,660,0
|
|
20250103,202900,35323418,660,660,660,660,0
|
|
20250103,202800,35323418,660,660,660,660,0
|
|
20250103,202700,35323418,660,660,660,660,0
|
|
20250103,202600,35323418,660,660,660,660,0
|
|
20250103,202500,35323418,660,660,660,660,0
|
|
20250103,202400,35323418,660,660,660,660,0
|
|
20250103,202300,35323418,660,660,660,660,0
|
|
20250103,202200,35323418,660,660,660,660,0
|
|
20250103,202100,35323418,660,660,660,660,0
|
|
20250103,202000,35323418,660,660,660,660,0
|
|
20250103,201900,35323418,660,660,660,660,0
|
|
20250103,201800,35323418,660,660,660,660,1055
|
|
20250103,201700,35323418,660,660,660,660,0
|
|
20250103,201600,35323418,660,660,660,660,0
|
|
20250103,201500,35323418,660,660,660,660,0
|
|
20250103,201400,35323418,660,660,660,660,0
|
|
20250103,201300,35323418,660,660,660,660,0
|
|
20250103,201200,35323418,660,660,660,660,0
|
|
20250103,201100,35323418,660,660,660,660,0
|
|
20250103,201000,35323418,660,660,660,660,0
|
|
20250103,200900,35323418,660,660,660,660,0
|
|
20250103,200800,35323418,660,660,660,660,0
|
|
20250103,200700,35323418,660,660,660,660,0
|
|
20250103,200600,35323418,660,660,660,660,0
|
|
20250103,200500,35323418,660,660,660,660,0
|
|
20250103,200400,35323418,660,660,660,660,0
|
|
20250103,200300,35323418,660,660,660,660,0
|
|
20250103,200200,35323418,660,660,660,660,0
|
|
20250103,200100,35323418,660,660,660,660,0
|
|
20250103,200000,35323418,660,660,660,660,0
|
|
20250103,195900,35323418,660,660,660,660,0
|
|
20250103,195800,35323418,660,660,660,660,0
|
|
20250103,195700,35323418,660,660,660,660,0
|
|
20250103,195600,35323418,660,660,660,660,0
|
|
20250103,195500,35323418,660,660,660,660,0
|
|
20250103,195400,35323418,660,660,660,660,0
|
|
20250103,195300,35323418,660,660,660,660,0
|
|
20250103,195200,35323418,660,660,660,660,0
|
|
20250103,195100,35323418,660,660,660,660,0
|
|
20250103,195000,35323418,660,660,660,660,0
|
|
20250103,194900,35323418,660,660,660,660,0
|
|
20250103,194800,35323418,660,660,660,660,1055
|
|
20250103,194700,35323418,660,660,660,660,0
|
|
20250103,194600,35323418,660,660,660,660,0
|
|
20250103,194500,35323418,660,660,660,660,0
|
|
20250103,194400,35323418,660,660,660,660,0
|
|
20250103,194300,35323418,660,660,660,660,0
|
|
20250103,194200,35323418,660,660,660,660,0
|
|
20250103,194100,35323418,660,660,660,660,0
|
|
20250103,194000,35323418,660,660,660,660,0
|
|
20250103,193900,35323418,660,660,660,660,0
|
|
20250103,193800,35323418,660,660,660,660,0
|
|
20250103,193700,35323418,660,660,660,660,0
|
|
20250103,193600,35323418,660,660,660,660,0
|
|
20250103,193500,35323418,660,660,660,660,0
|
|
20250103,193400,35323418,660,660,660,660,0
|
|
20250103,193300,35323418,660,660,660,660,0
|
|
20250103,193200,35323418,660,660,660,660,0
|
|
20250103,193100,35323418,660,660,660,660,0
|
|
20250103,193000,35323418,660,660,660,660,0
|
|
20250103,192900,35323418,660,660,660,660,0
|
|
20250103,192800,35323418,660,660,660,660,0
|
|
20250103,192700,35323418,660,660,660,660,0
|
|
20250103,192600,35323418,660,660,660,660,0
|
|
20250103,192500,35323418,660,660,660,660,0
|
|
20250103,192400,35323418,660,660,660,660,0
|
|
20250103,192300,35323418,660,660,660,660,0
|
|
20250103,192200,35323418,660,660,660,660,0
|
|
20250103,192100,35323418,660,660,660,660,0
|
|
20250103,192000,35323418,660,660,660,660,0
|
|
20250103,191900,35323418,660,660,660,660,0
|
|
20250103,191800,35323418,660,660,660,660,1055
|
|
20250103,191700,35323418,660,660,660,660,0
|
|
20250103,191600,35323418,660,660,660,660,0
|
|
20250103,191500,35323418,660,660,660,660,0
|
|
20250103,191400,35323418,660,660,660,660,0
|
|
20250103,191300,35323418,660,660,660,660,0
|
|
20250103,191200,35323418,660,660,660,660,0
|
|
20250103,191100,35323418,660,660,660,660,0
|
|
20250103,191000,35323418,660,660,660,660,0
|
|
20250103,190900,35323418,660,660,660,660,0
|
|
20250103,190800,35323418,660,660,660,660,0
|
|
20250103,190700,35323418,660,660,660,660,0
|
|
20250103,190600,35323418,660,660,660,660,0
|
|
20250103,190500,35323418,660,660,660,660,0
|
|
20250103,190400,35323418,660,660,660,660,0
|
|
20250103,190300,35323418,660,660,660,660,0
|
|
20250103,190200,35323418,660,660,660,660,0
|
|
20250103,190100,35323418,660,660,660,660,0
|
|
20250103,190000,35323418,660,660,660,660,0
|
|
20250103,185900,35323418,660,660,660,660,0
|
|
20250103,185800,35323418,660,660,660,660,0
|
|
20250103,185700,35323418,660,660,660,660,0
|
|
20250103,185600,35323418,660,660,660,660,0
|
|
20250103,185500,35323418,660,660,660,660,0
|
|
20250103,185400,35323418,660,660,660,660,0
|
|
20250103,185300,35323418,660,660,660,660,0
|
|
20250103,185200,35323418,660,660,660,660,0
|
|
20250103,185100,35323418,660,660,660,660,0
|
|
20250103,185000,35323418,660,660,660,660,0
|
|
20250103,184900,35323418,660,660,660,660,0
|
|
20250103,184800,35323418,660,660,660,660,1055
|
|
20250103,184700,35323418,660,660,660,660,0
|
|
20250103,184600,35323418,660,660,660,660,0
|
|
20250103,184500,35323418,660,660,660,660,0
|
|
20250103,184400,35323418,660,660,660,660,0
|
|
20250103,184300,35323418,660,660,660,660,0
|
|
20250103,184200,35323418,660,660,660,660,0
|
|
20250103,184100,35323418,660,660,660,660,0
|
|
20250103,184000,35323418,660,660,660,660,0
|
|
20250103,183900,35323418,660,660,660,660,0
|
|
20250103,183800,35323418,660,660,660,660,0
|
|
20250103,183700,35323418,660,660,660,660,0
|
|
20250103,183600,35323418,660,660,660,660,0
|
|
20250103,183500,35323418,660,660,660,660,0
|
|
20250103,183400,35323418,660,660,660,660,0
|
|
20250103,183300,35323418,660,660,660,660,0
|
|
20250103,183200,35323418,660,660,660,660,0
|
|
20250103,183100,35323418,660,660,660,660,0
|
|
20250103,183000,35323418,660,660,660,660,0
|
|
20250103,182900,35323418,660,660,660,660,0
|
|
20250103,182800,35323418,660,660,660,660,0
|
|
20250103,182700,35323418,660,660,660,660,0
|
|
20250103,182600,35323418,660,660,660,660,0
|
|
20250103,182500,35323418,660,660,660,660,0
|
|
20250103,182400,35323418,660,660,660,660,0
|
|
20250103,182300,35323418,660,660,660,660,0
|
|
20250103,182200,35323418,660,660,660,660,0
|
|
20250103,182100,35323418,660,660,660,660,0
|
|
20250103,182000,35323418,660,660,660,660,0
|
|
20250103,181900,35323418,660,660,660,660,0
|
|
20250103,181800,35323418,660,660,660,660,1055
|
|
20250103,181700,35323418,660,660,660,660,0
|
|
20250103,181600,35323418,660,660,660,660,0
|
|
20250103,181500,35323418,660,660,660,660,0
|
|
20250103,181400,35323418,660,660,660,660,0
|
|
20250103,181300,35323418,660,660,660,660,0
|
|
20250103,181200,35323418,660,660,660,660,0
|
|
20250103,181100,35323418,660,660,660,660,0
|
|
20250103,181000,35323418,660,660,660,660,0
|
|
20250103,180900,35323418,660,660,660,660,0
|
|
20250103,180800,35323418,660,660,660,660,0
|
|
20250103,180700,35323418,660,660,660,660,0
|
|
20250103,180600,35323418,660,660,660,660,0
|
|
20250103,180500,35323418,660,660,660,660,0
|
|
20250103,180400,35323418,660,660,660,660,0
|
|
20250103,180300,35323418,660,660,660,660,0
|
|
20250103,180200,35323418,660,660,660,660,0
|
|
20250103,180100,35323418,660,660,660,660,0
|
|
20250103,180000,35323418,660,660,660,660,0
|
|
20250103,175900,35323418,660,660,660,660,0
|
|
20250103,175800,35323418,660,660,660,660,0
|
|
20250103,175700,35323418,660,660,660,660,0
|
|
20250103,175600,35323418,660,660,660,660,0
|
|
20250103,175500,35323418,660,660,660,660,0
|
|
20250103,175400,35323418,660,660,660,660,0
|
|
20250103,175300,35323418,660,660,660,660,0
|
|
20250103,175200,35323418,660,660,660,660,0
|
|
20250103,175100,35323418,660,660,660,660,0
|
|
20250103,175000,35323418,660,660,660,660,0
|
|
20250103,174900,35323418,660,660,660,660,0
|
|
20250103,174800,35323418,660,660,660,660,1055
|
|
20250103,174700,35323418,660,660,660,660,0
|
|
20250103,174600,35323418,660,660,660,660,0
|
|
20250103,174500,35323418,660,660,660,660,0
|
|
20250103,174400,35323418,660,660,660,660,0
|
|
20250103,174300,35323418,660,660,660,660,0
|
|
20250103,174200,35323418,660,660,660,660,0
|
|
20250103,174100,35323418,660,660,660,660,0
|
|
20250103,174000,35323418,660,660,660,660,0
|
|
20250103,173900,35323418,660,660,660,660,0
|
|
20250103,173800,35323418,660,660,660,660,0
|
|
20250103,173700,35323418,660,660,660,660,0
|
|
20250103,173600,35323418,660,660,660,660,0
|
|
20250103,173500,35323418,660,660,660,660,0
|
|
20250103,173400,35323418,660,660,660,660,0
|
|
20250103,173300,35323418,660,660,660,660,0
|
|
20250103,173200,35323418,660,660,660,660,0
|
|
20250103,173100,35323418,660,660,660,660,0
|
|
20250103,173000,35323418,660,660,660,660,0
|
|
20250103,172900,35323418,660,660,660,660,0
|
|
20250103,172800,35323418,660,660,660,660,0
|
|
20250103,172700,35323418,660,660,660,660,0
|
|
20250103,172600,35323418,660,660,660,660,0
|
|
20250103,172500,35323418,660,660,660,660,0
|
|
20250103,172400,35323418,660,660,660,660,0
|
|
20250103,172300,35323418,660,660,660,660,0
|
|
20250103,172200,35323418,660,660,660,660,0
|
|
20250103,172100,35323418,660,660,660,660,0
|
|
20250103,172000,35323418,660,660,660,660,0
|
|
20250103,171900,35323418,660,660,660,660,0
|
|
20250103,171800,35323418,660,660,660,660,1055
|
|
20250103,171700,35323418,660,660,660,660,0
|
|
20250103,171600,35323418,660,660,660,660,0
|
|
20250103,171500,35323418,660,660,660,660,0
|
|
20250103,171400,35323418,660,660,660,660,0
|
|
20250103,171300,35323418,660,660,660,660,0
|
|
20250103,171200,35323418,660,660,660,660,0
|
|
20250103,171100,35323418,660,660,660,660,0
|
|
20250103,171000,35323418,660,660,660,660,0
|
|
20250103,170900,35323418,660,660,660,660,0
|
|
20250103,170800,35323418,660,660,660,660,0
|
|
20250103,170700,35323418,660,660,660,660,0
|
|
20250103,170600,35323418,660,660,660,660,0
|
|
20250103,170500,35323418,660,660,660,660,0
|
|
20250103,170400,35323418,660,660,660,660,0
|
|
20250103,170300,35323418,660,660,660,660,0
|
|
20250103,170200,35323418,660,660,660,660,0
|
|
20250103,170100,35323418,660,660,660,660,0
|
|
20250103,170000,35323418,660,660,660,660,0
|
|
20250103,165900,35323418,660,660,660,660,0
|
|
20250103,165800,35323418,660,660,660,660,0
|
|
20250103,165700,35323418,660,660,660,660,0
|
|
20250103,165600,35323418,660,660,660,660,0
|
|
20250103,165500,35323418,660,660,660,660,0
|
|
20250103,165400,35323418,660,660,660,660,0
|
|
20250103,165300,35323418,660,660,660,660,0
|
|
20250103,165200,35323418,660,660,660,660,0
|
|
20250103,165100,35323418,660,660,660,660,0
|
|
20250103,165000,35323418,660,660,660,660,0
|
|
20250103,164900,35323418,660,660,660,660,0
|
|
20250103,164800,35323418,660,660,660,660,1055
|
|
20250103,164700,35323418,660,660,660,660,0
|
|
20250103,164600,35323418,660,660,660,660,0
|
|
20250103,164500,35323418,660,660,660,660,0
|
|
20250103,164400,35323418,660,660,660,660,0
|
|
20250103,164300,35323418,660,660,660,660,0
|
|
20250103,164200,35323418,660,660,660,660,0
|
|
20250103,164100,35323418,660,660,660,660,0
|
|
20250103,164000,35323418,660,660,660,660,0
|
|
20250103,163900,35323418,660,660,660,660,0
|
|
20250103,163800,35323418,660,660,660,660,0
|
|
20250103,163700,35323418,660,660,660,660,0
|
|
20250103,163600,35323418,660,660,660,660,0
|
|
20250103,163500,35323418,660,660,660,660,0
|
|
20250103,163400,35323418,660,660,660,660,0
|
|
20250103,163300,35323418,660,660,660,660,0
|
|
20250103,163200,35323418,660,660,660,660,0
|
|
20250103,163100,35323418,660,660,660,660,0
|
|
20250103,163000,35323418,660,660,660,660,0
|
|
20250103,162900,35323418,660,660,660,660,0
|
|
20250103,162800,35323418,660,660,660,660,0
|
|
20250103,162700,35323418,660,660,660,660,0
|
|
20250103,162600,35323418,660,660,660,660,0
|
|
20250103,162500,35323418,660,660,660,660,0
|
|
20250103,162400,35323418,660,660,660,660,0
|
|
20250103,162300,35323418,660,660,660,660,0
|
|
20250103,162200,35323418,660,660,660,660,0
|
|
20250103,162100,35323418,660,660,660,660,0
|
|
20250103,162000,35323418,660,660,660,660,0
|
|
20250103,161900,35323418,660,660,660,660,0
|
|
20250103,161800,35323418,660,660,660,660,1055
|
|
20250103,161700,35323418,660,660,660,660,0
|
|
20250103,161600,35323418,660,660,660,660,0
|
|
20250103,161500,35323418,660,660,660,660,0
|
|
20250103,161400,35323418,660,660,660,660,0
|
|
20250103,161300,35323418,660,660,660,660,0
|
|
20250103,161200,35323418,660,660,660,660,0
|
|
20250103,161100,35323418,660,660,660,660,0
|
|
20250103,161000,35323418,660,660,660,660,0
|
|
20250103,160900,35323418,660,660,660,660,0
|
|
20250103,160800,35323418,660,660,660,660,0
|
|
20250103,160700,35323418,660,660,660,660,0
|
|
20250103,160600,35323418,660,660,660,660,0
|
|
20250103,160500,35323418,660,660,660,660,0
|
|
20250103,160400,35323418,660,660,660,660,0
|
|
20250103,160300,35323418,660,660,660,660,0
|
|
20250103,160200,35323418,660,660,660,660,0
|
|
20250103,160100,35323418,660,660,660,660,0
|
|
20250103,160000,35323418,660,660,660,660,0
|
|
20250103,155900,35323418,660,660,660,660,0
|
|
20250103,155800,35323418,660,660,660,660,0
|
|
20250103,155700,35323418,660,660,660,660,0
|
|
20250103,155600,35323418,660,660,660,660,0
|
|
20250103,155500,35323418,660,660,660,660,0
|
|
20250103,155400,35323418,660,660,660,660,0
|
|
20250103,155300,35323418,660,660,660,660,0
|
|
20250103,155200,35323418,660,660,660,660,0
|
|
20250103,155100,35323418,660,660,660,660,0
|
|
20250103,155000,35323418,660,660,660,660,0
|
|
20250103,154900,35323418,660,660,660,660,0
|
|
20250103,154800,35323418,660,660,660,660,1055
|
|
20250103,154700,35323418,660,660,660,660,0
|
|
20250103,154600,35323418,660,660,660,660,0
|
|
20250103,154500,35323418,660,660,660,660,0
|
|
20250103,154400,35323418,660,660,660,660,0
|
|
20250103,154300,35323418,660,660,660,660,0
|
|
20250103,154200,35323418,660,660,660,660,0
|
|
20250103,154100,35323418,660,660,660,660,0
|
|
20250103,154000,35323418,660,660,660,660,0
|
|
20250103,153900,35323418,660,660,660,660,0
|
|
20250103,153800,35323418,660,660,660,660,0
|
|
20250103,153700,35323418,660,660,660,660,0
|
|
20250103,153600,35323418,660,660,660,660,0
|
|
20250103,153500,35323418,660,660,660,660,0
|
|
20250103,153400,35323418,660,660,660,660,0
|
|
20250103,153300,35323418,660,660,660,660,0
|
|
20250103,153200,35323418,660,660,660,660,0
|
|
20250103,153100,35323418,660,660,660,660,0
|
|
20250103,153000,35323418,660,660,660,660,1055
|
|
20250103,152900,34627118,660,660,660,660,0
|
|
20250103,152800,34627118,660,660,660,660,0
|
|
20250103,152700,34627118,660,660,660,660,0
|
|
20250103,152600,34627118,660,660,660,660,0
|
|
20250103,152500,34627118,660,660,660,660,0
|
|
20250103,152400,34627118,660,660,660,660,0
|
|
20250103,152300,34627118,660,660,660,660,0
|
|
20250103,152200,34627118,660,660,660,660,0
|
|
20250103,152100,34627118,660,660,660,660,0
|
|
20250103,152000,34627118,660,660,660,660,0
|
|
20250103,151900,34627118,660,660,660,660,0
|
|
20250103,151800,34627118,660,660,660,660,0
|
|
20250103,151700,34627118,660,659,660,659,800
|
|
20250103,151600,34099213,659,659,659,659,0
|
|
20250103,151500,34099213,659,659,659,659,0
|
|
20250103,151400,34099213,659,659,659,659,5
|
|
20250103,151300,34095918,660,660,660,660,0
|
|
20250103,151200,34095918,660,660,660,660,5
|
|
20250103,151100,34092618,656,656,656,656,0
|
|
20250103,151000,34092618,656,656,656,656,0
|
|
20250103,150900,34092618,656,656,656,656,0
|
|
20250103,150800,34092618,656,656,656,656,224
|
|
20250103,150700,33945674,660,660,660,660,0
|
|
20250103,150600,33945674,660,660,660,660,0
|
|
20250103,150500,33945674,660,660,660,660,0
|
|
20250103,150400,33945674,660,660,660,660,0
|
|
20250103,150300,33945674,660,660,660,660,100
|
|
20250103,150200,33879674,660,660,660,660,0
|
|
20250103,150100,33879674,660,659,660,659,2077
|
|
20250103,150000,32509731,659,659,659,659,0
|
|
20250103,145900,32509731,659,659,659,659,0
|
|
20250103,145800,32509731,659,659,659,659,0
|
|
20250103,145700,32509731,659,659,659,659,0
|
|
20250103,145600,32509731,659,659,659,659,0
|
|
20250103,145500,32509731,659,659,659,659,0
|
|
20250103,145400,32509731,659,659,659,659,0
|
|
20250103,145300,32509731,659,659,659,659,0
|
|
20250103,145200,32509731,659,659,659,659,600
|
|
20250103,145100,32114331,659,657,659,657,6578
|
|
20250103,145000,27788122,657,657,657,657,0
|
|
20250103,144900,27788122,657,657,657,657,31
|
|
20250103,144800,27767755,657,657,657,657,0
|
|
20250103,144700,27767755,657,657,657,657,0
|
|
20250103,144600,27767755,657,657,657,657,0
|
|
20250103,144500,27767755,657,657,657,657,0
|
|
20250103,144400,27767755,657,657,657,657,0
|
|
20250103,144300,27767755,657,657,657,657,0
|
|
20250103,144200,27767755,657,657,657,657,0
|
|
20250103,144100,27767755,657,657,657,657,0
|
|
20250103,144000,27767755,657,657,657,657,0
|
|
20250103,143900,27767755,657,657,657,657,0
|
|
20250103,143800,27767755,657,657,657,657,0
|
|
20250103,143700,27767755,657,657,657,657,0
|
|
20250103,143600,27767755,657,657,657,657,0
|
|
20250103,143500,27767755,657,657,657,657,0
|
|
20250103,143400,27767755,657,657,657,657,0
|
|
20250103,143300,27767755,657,657,657,657,0
|
|
20250103,143200,27767755,657,657,657,657,0
|
|
20250103,143100,27767755,657,657,657,657,0
|
|
20250103,143000,27767755,657,657,657,657,0
|
|
20250103,142900,27767755,657,657,657,657,0
|
|
20250103,142800,27767755,657,657,657,657,0
|
|
20250103,142700,27767755,657,657,657,657,0
|
|
20250103,142600,27767755,657,657,657,657,0
|
|
20250103,142500,27767755,657,657,657,657,0
|
|
20250103,142400,27767755,657,657,657,657,0
|
|
20250103,142300,27767755,657,657,657,657,0
|
|
20250103,142200,27767755,657,657,657,657,0
|
|
20250103,142100,27767755,657,657,657,657,0
|
|
20250103,142000,27767755,657,657,657,657,0
|
|
20250103,141900,27767755,657,657,657,657,0
|
|
20250103,141800,27767755,657,657,657,657,0
|
|
20250103,141700,27767755,657,657,657,657,0
|
|
20250103,141600,27767755,657,657,657,657,0
|
|
20250103,141500,27767755,657,657,657,657,0
|
|
20250103,141400,27767755,657,657,657,657,0
|
|
20250103,141300,27767755,657,657,657,657,0
|
|
20250103,141200,27767755,657,657,657,657,0
|
|
20250103,141100,27767755,657,657,657,657,0
|
|
20250103,141000,27767755,657,657,657,657,0
|
|
20250103,140900,27767755,657,657,657,657,0
|
|
20250103,140800,27767755,657,657,657,657,0
|
|
20250103,140700,27767755,657,657,657,657,0
|
|
20250103,140600,27767755,657,657,657,657,0
|
|
20250103,140500,27767755,657,657,657,657,0
|
|
20250103,140400,27767755,657,657,657,657,0
|
|
20250103,140300,27767755,657,657,657,657,0
|
|
20250103,140200,27767755,657,657,657,657,0
|
|
20250103,140100,27767755,657,657,657,657,0
|
|
20250103,140000,27767755,657,657,657,657,4
|
|
20250103,135900,27765127,657,657,657,657,0
|
|
20250103,135800,27765127,657,657,657,657,47
|
|
20250103,135700,27734248,657,657,657,657,0
|
|
20250103,135600,27734248,657,657,657,657,0
|
|
20250103,135500,27734248,657,657,657,657,0
|
|
20250103,135400,27734248,657,657,657,657,6
|
|
20250103,135300,27730306,657,657,657,657,0
|
|
20250103,135200,27730306,657,657,657,657,0
|
|
20250103,135100,27730306,657,657,657,657,0
|
|
20250103,135000,27730306,657,657,657,657,0
|
|
20250103,134900,27730306,657,657,657,657,0
|
|
20250103,134800,27730306,657,657,657,657,0
|
|
20250103,134700,27730306,657,657,657,657,0
|
|
20250103,134600,27730306,657,656,657,656,45
|
|
20250103,134500,27700785,657,657,657,657,0
|
|
20250103,134400,27700785,657,657,657,657,0
|
|
20250103,134300,27700785,657,657,657,657,0
|
|
20250103,134200,27700785,657,657,657,657,0
|
|
20250103,134100,27700785,657,657,657,657,0
|
|
20250103,134000,27700785,657,657,657,657,0
|
|
20250103,133900,27700785,657,657,657,657,0
|
|
20250103,133800,27700785,657,657,657,657,0
|
|
20250103,133700,27700785,657,657,657,657,0
|
|
20250103,133600,27700785,657,657,657,657,0
|
|
20250103,133500,27700785,657,657,657,657,0
|
|
20250103,133400,27700785,657,657,657,657,1
|
|
20250103,133300,27700128,657,657,657,657,0
|
|
20250103,133200,27700128,657,657,657,657,0
|
|
20250103,133100,27700128,657,657,657,657,0
|
|
20250103,133000,27700128,657,657,657,657,0
|
|
20250103,132900,27700128,657,657,657,657,0
|
|
20250103,132800,27700128,657,657,657,657,0
|
|
20250103,132700,27700128,657,657,657,657,0
|
|
20250103,132600,27700128,657,657,657,657,0
|
|
20250103,132500,27700128,657,655,657,655,197
|
|
20250103,132400,27571090,655,655,655,655,0
|
|
20250103,132300,27571090,655,655,655,655,0
|
|
20250103,132200,27571090,655,655,655,655,0
|
|
20250103,132100,27571090,655,655,655,655,152
|
|
20250103,132000,27471530,650,650,650,650,1388
|
|
20250103,131900,26569330,655,655,655,655,0
|
|
20250103,131800,26569330,655,655,655,655,0
|
|
20250103,131700,26569330,655,655,655,655,0
|
|
20250103,131600,26569330,655,655,655,655,0
|
|
20250103,131500,26569330,655,655,655,655,0
|
|
20250103,131400,26569330,655,655,655,655,0
|
|
20250103,131300,26569330,655,655,655,655,0
|
|
20250103,131200,26569330,655,655,655,655,0
|
|
20250103,131100,26569330,655,655,655,655,0
|
|
20250103,131000,26569330,655,655,655,655,0
|
|
20250103,130900,26569330,655,655,655,655,0
|
|
20250103,130800,26569330,655,655,655,655,0
|
|
20250103,130700,26569330,655,655,655,655,0
|
|
20250103,130600,26569330,655,655,655,655,0
|
|
20250103,130500,26569330,655,655,655,655,2
|
|
20250103,130400,26568020,656,656,656,656,0
|
|
20250103,130300,26568020,656,656,656,656,0
|
|
20250103,130200,26568020,656,656,656,656,0
|
|
20250103,130100,26568020,656,656,656,656,0
|
|
20250103,130000,26568020,656,656,656,656,20
|
|
20250103,125900,26554900,657,657,657,657,0
|
|
20250103,125800,26554900,657,657,657,657,0
|
|
20250103,125700,26554900,657,657,657,657,0
|
|
20250103,125600,26554900,657,657,657,657,0
|
|
20250103,125500,26554900,657,657,657,657,0
|
|
20250103,125400,26554900,657,657,657,657,0
|
|
20250103,125300,26554900,657,657,657,657,0
|
|
20250103,125200,26554900,657,657,657,657,30
|
|
20250103,125100,26535190,651,651,651,651,1
|
|
20250103,125000,26534539,652,655,655,652,2
|
|
20250103,124900,26533232,657,657,657,657,0
|
|
20250103,124800,26533232,657,657,657,657,0
|
|
20250103,124700,26533232,657,657,657,657,100
|
|
20250103,124600,26467532,657,653,657,653,169
|
|
20250103,124500,26356513,652,651,652,651,6
|
|
20250103,124400,26352606,650,650,650,650,8343
|
|
20250103,124300,20929656,650,650,650,650,0
|
|
20250103,124200,20929656,650,650,650,650,0
|
|
20250103,124100,20929656,650,650,650,650,0
|
|
20250103,124000,20929656,650,650,650,650,0
|
|
20250103,123900,20929656,650,650,650,650,0
|
|
20250103,123800,20929656,650,650,650,650,0
|
|
20250103,123700,20929656,650,650,650,650,1
|
|
20250103,123600,20929006,650,650,650,650,0
|
|
20250103,123500,20929006,650,649,650,649,1007
|
|
20250103,123400,20274463,650,650,650,650,76
|
|
20250103,123300,20225063,649,649,649,649,0
|
|
20250103,123200,20225063,649,649,649,649,551
|
|
20250103,123100,19867464,646,646,646,646,0
|
|
20250103,123000,19867464,646,646,646,646,0
|
|
20250103,122900,19867464,646,646,646,646,0
|
|
20250103,122800,19867464,646,646,646,646,0
|
|
20250103,122700,19867464,646,646,646,646,0
|
|
20250103,122600,19867464,646,646,646,646,0
|
|
20250103,122500,19867464,646,646,646,646,0
|
|
20250103,122400,19867464,646,646,646,646,0
|
|
20250103,122300,19867464,646,646,646,646,0
|
|
20250103,122200,19867464,646,646,646,646,0
|
|
20250103,122100,19867464,646,646,646,646,0
|
|
20250103,122000,19867464,646,646,646,646,0
|
|
20250103,121900,19867464,646,646,646,646,0
|
|
20250103,121800,19867464,646,646,646,646,0
|
|
20250103,121700,19867464,646,646,646,646,0
|
|
20250103,121600,19867464,646,646,646,646,0
|
|
20250103,121500,19867464,646,646,646,646,0
|
|
20250103,121400,19867464,646,646,646,646,0
|
|
20250103,121300,19867464,646,646,646,646,0
|
|
20250103,121200,19867464,646,646,646,646,0
|
|
20250103,121100,19867464,646,646,646,646,0
|
|
20250103,121000,19867464,646,646,646,646,0
|
|
20250103,120900,19867464,646,646,646,646,1
|
|
20250103,120800,19866818,645,645,645,645,15
|
|
20250103,120700,19857143,649,649,649,649,0
|
|
20250103,120600,19857143,649,649,649,649,0
|
|
20250103,120500,19857143,649,649,649,649,0
|
|
20250103,120400,19857143,649,649,649,649,0
|
|
20250103,120300,19857143,649,649,649,649,0
|
|
20250103,120200,19857143,649,649,649,649,0
|
|
20250103,120100,19857143,649,649,649,649,0
|
|
20250103,120000,19857143,649,649,649,649,0
|
|
20250103,115900,19857143,649,649,649,649,0
|
|
20250103,115800,19857143,649,649,649,649,0
|
|
20250103,115700,19857143,649,649,649,649,11
|
|
20250103,115600,19850004,645,645,645,645,0
|
|
20250103,115500,19850004,645,645,645,645,0
|
|
20250103,115400,19850004,645,645,645,645,0
|
|
20250103,115300,19850004,645,645,645,645,0
|
|
20250103,115200,19850004,645,645,645,645,100
|
|
20250103,115100,19785504,645,645,645,645,0
|
|
20250103,115000,19785504,645,645,645,645,0
|
|
20250103,114900,19785504,645,645,645,645,5
|
|
20250103,114800,19782279,647,647,647,647,0
|
|
20250103,114700,19782279,647,647,647,647,5
|
|
20250103,114600,19779044,649,646,649,646,76
|
|
20250103,114500,19729766,648,648,648,648,0
|
|
20250103,114400,19729766,648,648,648,648,0
|
|
20250103,114300,19729766,648,648,648,648,0
|
|
20250103,114200,19729766,648,648,648,648,0
|
|
20250103,114100,19729766,648,648,648,648,0
|
|
20250103,114000,19729766,648,648,648,648,0
|
|
20250103,113900,19729766,648,648,648,648,0
|
|
20250103,113800,19729766,648,648,648,648,0
|
|
20250103,113700,19729766,648,648,648,648,0
|
|
20250103,113600,19729766,648,648,648,648,0
|
|
20250103,113500,19729766,648,648,648,648,0
|
|
20250103,113400,19729766,648,648,648,648,0
|
|
20250103,113300,19729766,648,644,648,644,39
|
|
20250103,113200,19704634,649,649,649,649,0
|
|
20250103,113100,19704634,649,649,649,649,0
|
|
20250103,113000,19704634,649,649,649,649,78
|
|
20250103,112900,19654012,648,648,648,648,1
|
|
20250103,112800,19653364,644,644,644,644,0
|
|
20250103,112700,19653364,644,644,644,644,1
|
|
20250103,112600,19652720,649,649,649,649,0
|
|
20250103,112500,19652720,649,649,649,649,0
|
|
20250103,112400,19652720,649,649,649,649,0
|
|
20250103,112300,19652720,649,649,649,649,0
|
|
20250103,112200,19652720,649,649,649,649,0
|
|
20250103,112100,19652720,649,649,649,649,0
|
|
20250103,112000,19652720,649,649,649,649,0
|
|
20250103,111900,19652720,649,649,649,649,0
|
|
20250103,111800,19652720,649,649,649,649,0
|
|
20250103,111700,19652720,649,649,649,649,0
|
|
20250103,111600,19652720,649,649,649,649,0
|
|
20250103,111500,19652720,649,649,649,649,0
|
|
20250103,111400,19652720,649,649,649,649,0
|
|
20250103,111300,19652720,649,649,649,649,5
|
|
20250103,111200,19649475,649,649,649,649,0
|
|
20250103,111100,19649475,649,649,649,649,0
|
|
20250103,111000,19649475,649,649,649,649,0
|
|
20250103,110900,19649475,649,649,649,649,0
|
|
20250103,110800,19649475,649,649,649,649,0
|
|
20250103,110700,19649475,649,649,649,649,0
|
|
20250103,110600,19649475,649,649,649,649,0
|
|
20250103,110500,19649475,649,649,649,649,0
|
|
20250103,110400,19649475,649,649,649,649,0
|
|
20250103,110300,19649475,649,649,649,649,0
|
|
20250103,110200,19649475,649,649,649,649,0
|
|
20250103,110100,19649475,649,649,649,649,2
|
|
20250103,110000,19648177,649,648,649,648,31
|
|
20250103,105900,19628085,648,648,648,648,0
|
|
20250103,105800,19628085,648,648,648,648,78
|
|
20250103,105700,19577541,648,648,648,648,0
|
|
20250103,105600,19577541,648,648,648,648,0
|
|
20250103,105500,19577541,648,648,648,648,0
|
|
20250103,105400,19577541,648,648,648,648,0
|
|
20250103,105300,19577541,648,648,648,648,0
|
|
20250103,105200,19577541,648,648,648,648,0
|
|
20250103,105100,19577541,648,648,648,648,0
|
|
20250103,105000,19577541,648,648,648,648,0
|
|
20250103,104900,19577541,648,648,648,648,0
|
|
20250103,104800,19577541,648,648,648,648,0
|
|
20250103,104700,19577541,648,648,648,648,0
|
|
20250103,104600,19577541,648,648,648,648,0
|
|
20250103,104500,19577541,648,648,648,648,0
|
|
20250103,104400,19577541,648,648,648,648,0
|
|
20250103,104300,19577541,648,648,648,648,0
|
|
20250103,104200,19577541,648,648,648,648,78
|
|
20250103,104100,19526997,648,648,648,648,0
|
|
20250103,104000,19526997,648,648,648,648,0
|
|
20250103,103900,19526997,648,648,648,648,0
|
|
20250103,103800,19526997,648,648,648,648,0
|
|
20250103,103700,19526997,648,648,648,648,0
|
|
20250103,103600,19526997,648,648,648,648,0
|
|
20250103,103500,19526997,648,648,648,648,0
|
|
20250103,103400,19526997,648,648,648,648,0
|
|
20250103,103300,19526997,648,648,648,648,0
|
|
20250103,103200,19526997,648,648,648,648,0
|
|
20250103,103100,19526997,648,648,648,648,0
|
|
20250103,103000,19526997,648,648,648,648,0
|
|
20250103,102900,19526997,648,648,648,648,0
|
|
20250103,102800,19526997,648,648,648,648,46
|
|
20250103,102700,19497189,648,648,648,648,0
|
|
20250103,102600,19497189,648,648,648,648,71
|
|
20250103,102500,19451181,642,642,642,642,0
|
|
20250103,102400,19451181,642,642,642,642,0
|
|
20250103,102300,19451181,642,642,642,642,0
|
|
20250103,102200,19451181,642,642,642,642,0
|
|
20250103,102100,19451181,642,643,643,642,1372
|
|
20250103,102000,18570144,643,645,645,643,446
|
|
20250103,101900,18282669,650,650,650,650,6
|
|
20250103,101800,18278769,650,650,650,650,0
|
|
20250103,101700,18278769,650,650,650,650,0
|
|
20250103,101600,18278769,650,650,650,650,0
|
|
20250103,101500,18278769,650,650,650,650,1
|
|
20250103,101400,18278119,645,645,645,645,0
|
|
20250103,101300,18278119,645,645,645,645,1
|
|
20250103,101200,18277474,650,650,650,650,2
|
|
20250103,101100,18276174,650,650,650,650,0
|
|
20250103,101000,18276174,650,650,650,650,0
|
|
20250103,100900,18276174,650,650,650,650,0
|
|
20250103,100800,18276174,650,650,650,650,10
|
|
20250103,100700,18269674,650,650,650,650,0
|
|
20250103,100600,18269674,650,650,650,650,0
|
|
20250103,100500,18269674,650,650,650,650,0
|
|
20250103,100400,18269674,650,650,650,650,0
|
|
20250103,100300,18269674,650,650,650,650,0
|
|
20250103,100200,18269674,650,650,650,650,0
|
|
20250103,100100,18269674,650,650,650,650,0
|
|
20250103,100000,18269674,650,650,650,650,0
|
|
20250103,095900,18269674,650,650,650,650,9
|
|
20250103,095800,18263824,645,645,645,645,0
|
|
20250103,095700,18263824,645,645,645,645,0
|
|
20250103,095600,18263824,645,645,645,645,0
|
|
20250103,095500,18263824,645,649,649,645,400
|
|
20250103,095400,18005639,650,650,650,650,0
|
|
20250103,095300,18005639,650,650,650,650,0
|
|
20250103,095200,18005639,650,650,650,650,2
|
|
20250103,095100,18004339,657,657,657,657,0
|
|
20250103,095000,18004339,657,657,657,657,0
|
|
20250103,094900,18004339,657,657,657,657,0
|
|
20250103,094800,18004339,657,657,657,657,110
|
|
20250103,094700,17932069,657,657,657,657,0
|
|
20250103,094600,17932069,657,657,657,657,0
|
|
20250103,094500,17932069,657,657,657,657,0
|
|
20250103,094400,17932069,657,657,657,657,0
|
|
20250103,094300,17932069,657,655,657,655,592
|
|
20250103,094200,17543634,650,650,650,650,200
|
|
20250103,094100,17413634,655,653,655,653,3
|
|
20250103,094000,17411672,652,652,652,652,0
|
|
20250103,093900,17411672,652,652,652,652,0
|
|
20250103,093800,17411672,652,652,652,652,0
|
|
20250103,093700,17411672,652,652,652,652,0
|
|
20250103,093600,17411672,652,652,652,652,0
|
|
20250103,093500,17411672,652,652,652,652,0
|
|
20250103,093400,17411672,652,652,652,652,1
|
|
20250103,093300,17411020,651,651,651,651,0
|
|
20250103,093200,17411020,651,650,651,650,958
|
|
20250103,093100,16788319,650,650,650,650,96
|
|
20250103,093000,16725919,649,649,649,649,0
|
|
20250103,092900,16725919,649,649,649,649,0
|
|
20250103,092800,16725919,649,649,649,649,0
|
|
20250103,092700,16725919,649,649,649,649,0
|
|
20250103,092600,16725919,649,649,649,649,94
|
|
20250103,092500,16664913,649,649,649,649,0
|
|
20250103,092400,16664913,649,649,649,649,0
|
|
20250103,092300,16664913,649,648,649,648,10
|
|
20250103,092200,16658430,648,648,648,648,1
|
|
20250103,092100,16657782,648,648,648,648,94
|
|
20250103,092000,16596870,644,644,644,644,5853
|
|
20250103,091900,12827538,645,645,645,645,0
|
|
20250103,091800,12827538,645,645,645,645,0
|
|
20250103,091700,12827538,645,645,645,645,100
|
|
20250103,091600,12763038,650,650,650,650,0
|
|
20250103,091500,12763038,650,645,650,644,351
|
|
20250103,091400,12536886,650,650,650,650,0
|
|
20250103,091300,12536886,650,650,650,650,0
|
|
20250103,091200,12536886,650,650,650,650,697
|
|
20250103,091100,12083836,650,650,650,650,16
|
|
20250103,091000,12073436,650,650,650,650,0
|
|
20250103,090900,12073436,650,650,650,650,16
|
|
20250103,090800,12063036,650,649,650,644,1903
|
|
20250103,090700,10833186,650,650,650,650,1678
|
|
20250103,090600,9742486,650,652,652,650,10750
|
|
20250103,090500,2749103,654,654,654,654,501
|
|
20250103,090400,2421449,654,654,654,654,0
|
|
20250103,090300,2421449,654,654,654,652,381
|
|
20250103,090200,2172775,654,654,654,653,1297
|
|
20250103,090100,1324541,654,654,654,652,271
|
|
20250103,090000,1147713,651,651,651,651,1763
|