711 lines
30 KiB
CSV
711 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,204800,27369793,656,656,656,656,1320
|
|
20250106,204700,27369793,656,656,656,656,0
|
|
20250106,204600,27369793,656,656,656,656,0
|
|
20250106,204500,27369793,656,656,656,656,0
|
|
20250106,204400,27369793,656,656,656,656,0
|
|
20250106,204300,27369793,656,656,656,656,0
|
|
20250106,204200,27369793,656,656,656,656,0
|
|
20250106,204100,27369793,656,656,656,656,0
|
|
20250106,204000,27369793,656,656,656,656,0
|
|
20250106,203900,27369793,656,656,656,656,0
|
|
20250106,203800,27369793,656,656,656,656,0
|
|
20250106,203700,27369793,656,656,656,656,0
|
|
20250106,203600,27369793,656,656,656,656,0
|
|
20250106,203500,27369793,656,656,656,656,0
|
|
20250106,203400,27369793,656,656,656,656,0
|
|
20250106,203300,27369793,656,656,656,656,0
|
|
20250106,203200,27369793,656,656,656,656,0
|
|
20250106,203100,27369793,656,656,656,656,0
|
|
20250106,203000,27369793,656,656,656,656,0
|
|
20250106,202900,27369793,656,656,656,656,0
|
|
20250106,202800,27369793,656,656,656,656,0
|
|
20250106,202700,27369793,656,656,656,656,0
|
|
20250106,202600,27369793,656,656,656,656,0
|
|
20250106,202500,27369793,656,656,656,656,0
|
|
20250106,202400,27369793,656,656,656,656,0
|
|
20250106,202300,27369793,656,656,656,656,0
|
|
20250106,202200,27369793,656,656,656,656,0
|
|
20250106,202100,27369793,656,656,656,656,0
|
|
20250106,202000,27369793,656,656,656,656,0
|
|
20250106,201900,27369793,656,656,656,656,0
|
|
20250106,201800,27369793,656,656,656,656,1320
|
|
20250106,201700,27369793,656,656,656,656,0
|
|
20250106,201600,27369793,656,656,656,656,0
|
|
20250106,201500,27369793,656,656,656,656,0
|
|
20250106,201400,27369793,656,656,656,656,0
|
|
20250106,201300,27369793,656,656,656,656,0
|
|
20250106,201200,27369793,656,656,656,656,0
|
|
20250106,201100,27369793,656,656,656,656,0
|
|
20250106,201000,27369793,656,656,656,656,0
|
|
20250106,200900,27369793,656,656,656,656,0
|
|
20250106,200800,27369793,656,656,656,656,0
|
|
20250106,200700,27369793,656,656,656,656,0
|
|
20250106,200600,27369793,656,656,656,656,0
|
|
20250106,200500,27369793,656,656,656,656,0
|
|
20250106,200400,27369793,656,656,656,656,0
|
|
20250106,200300,27369793,656,656,656,656,0
|
|
20250106,200200,27369793,656,656,656,656,0
|
|
20250106,200100,27369793,656,656,656,656,0
|
|
20250106,200000,27369793,656,656,656,656,0
|
|
20250106,195900,27369793,656,656,656,656,0
|
|
20250106,195800,27369793,656,656,656,656,0
|
|
20250106,195700,27369793,656,656,656,656,0
|
|
20250106,195600,27369793,656,656,656,656,0
|
|
20250106,195500,27369793,656,656,656,656,0
|
|
20250106,195400,27369793,656,656,656,656,0
|
|
20250106,195300,27369793,656,656,656,656,0
|
|
20250106,195200,27369793,656,656,656,656,0
|
|
20250106,195100,27369793,656,656,656,656,0
|
|
20250106,195000,27369793,656,656,656,656,0
|
|
20250106,194900,27369793,656,656,656,656,0
|
|
20250106,194800,27369793,656,656,656,656,1320
|
|
20250106,194700,27369793,656,656,656,656,0
|
|
20250106,194600,27369793,656,656,656,656,0
|
|
20250106,194500,27369793,656,656,656,656,0
|
|
20250106,194400,27369793,656,656,656,656,0
|
|
20250106,194300,27369793,656,656,656,656,0
|
|
20250106,194200,27369793,656,656,656,656,0
|
|
20250106,194100,27369793,656,656,656,656,0
|
|
20250106,194000,27369793,656,656,656,656,0
|
|
20250106,193900,27369793,656,656,656,656,0
|
|
20250106,193800,27369793,656,656,656,656,0
|
|
20250106,193700,27369793,656,656,656,656,0
|
|
20250106,193600,27369793,656,656,656,656,0
|
|
20250106,193500,27369793,656,656,656,656,0
|
|
20250106,193400,27369793,656,656,656,656,0
|
|
20250106,193300,27369793,656,656,656,656,0
|
|
20250106,193200,27369793,656,656,656,656,0
|
|
20250106,193100,27369793,656,656,656,656,0
|
|
20250106,193000,27369793,656,656,656,656,0
|
|
20250106,192900,27369793,656,656,656,656,0
|
|
20250106,192800,27369793,656,656,656,656,0
|
|
20250106,192700,27369793,656,656,656,656,0
|
|
20250106,192600,27369793,656,656,656,656,0
|
|
20250106,192500,27369793,656,656,656,656,0
|
|
20250106,192400,27369793,656,656,656,656,0
|
|
20250106,192300,27369793,656,656,656,656,0
|
|
20250106,192200,27369793,656,656,656,656,0
|
|
20250106,192100,27369793,656,656,656,656,0
|
|
20250106,192000,27369793,656,656,656,656,0
|
|
20250106,191900,27369793,656,656,656,656,0
|
|
20250106,191800,27369793,656,656,656,656,1320
|
|
20250106,191700,27369793,656,656,656,656,0
|
|
20250106,191600,27369793,656,656,656,656,0
|
|
20250106,191500,27369793,656,656,656,656,0
|
|
20250106,191400,27369793,656,656,656,656,0
|
|
20250106,191300,27369793,656,656,656,656,0
|
|
20250106,191200,27369793,656,656,656,656,0
|
|
20250106,191100,27369793,656,656,656,656,0
|
|
20250106,191000,27369793,656,656,656,656,0
|
|
20250106,190900,27369793,656,656,656,656,0
|
|
20250106,190800,27369793,656,656,656,656,0
|
|
20250106,190700,27369793,656,656,656,656,0
|
|
20250106,190600,27369793,656,656,656,656,0
|
|
20250106,190500,27369793,656,656,656,656,0
|
|
20250106,190400,27369793,656,656,656,656,0
|
|
20250106,190300,27369793,656,656,656,656,0
|
|
20250106,190200,27369793,656,656,656,656,0
|
|
20250106,190100,27369793,656,656,656,656,0
|
|
20250106,190000,27369793,656,656,656,656,0
|
|
20250106,185900,27369793,656,656,656,656,0
|
|
20250106,185800,27369793,656,656,656,656,0
|
|
20250106,185700,27369793,656,656,656,656,0
|
|
20250106,185600,27369793,656,656,656,656,0
|
|
20250106,185500,27369793,656,656,656,656,0
|
|
20250106,185400,27369793,656,656,656,656,0
|
|
20250106,185300,27369793,656,656,656,656,0
|
|
20250106,185200,27369793,656,656,656,656,0
|
|
20250106,185100,27369793,656,656,656,656,0
|
|
20250106,185000,27369793,656,656,656,656,0
|
|
20250106,184900,27369793,656,656,656,656,0
|
|
20250106,184800,27369793,656,656,656,656,1320
|
|
20250106,184700,27369793,656,656,656,656,0
|
|
20250106,184600,27369793,656,656,656,656,0
|
|
20250106,184500,27369793,656,656,656,656,0
|
|
20250106,184400,27369793,656,656,656,656,0
|
|
20250106,184300,27369793,656,656,656,656,0
|
|
20250106,184200,27369793,656,656,656,656,0
|
|
20250106,184100,27369793,656,656,656,656,0
|
|
20250106,184000,27369793,656,656,656,656,0
|
|
20250106,183900,27369793,656,656,656,656,0
|
|
20250106,183800,27369793,656,656,656,656,0
|
|
20250106,183700,27369793,656,656,656,656,0
|
|
20250106,183600,27369793,656,656,656,656,0
|
|
20250106,183500,27369793,656,656,656,656,0
|
|
20250106,183400,27369793,656,656,656,656,0
|
|
20250106,183300,27369793,656,656,656,656,0
|
|
20250106,183200,27369793,656,656,656,656,0
|
|
20250106,183100,27369793,656,656,656,656,0
|
|
20250106,183000,27369793,656,656,656,656,0
|
|
20250106,182900,27369793,656,656,656,656,0
|
|
20250106,182800,27369793,656,656,656,656,0
|
|
20250106,182700,27369793,656,656,656,656,0
|
|
20250106,182600,27369793,656,656,656,656,0
|
|
20250106,182500,27369793,656,656,656,656,0
|
|
20250106,182400,27369793,656,656,656,656,0
|
|
20250106,182300,27369793,656,656,656,656,0
|
|
20250106,182200,27369793,656,656,656,656,0
|
|
20250106,182100,27369793,656,656,656,656,0
|
|
20250106,182000,27369793,656,656,656,656,0
|
|
20250106,181900,27369793,656,656,656,656,0
|
|
20250106,181800,27369793,656,656,656,656,1320
|
|
20250106,181700,27369793,656,656,656,656,0
|
|
20250106,181600,27369793,656,656,656,656,0
|
|
20250106,181500,27369793,656,656,656,656,0
|
|
20250106,181400,27369793,656,656,656,656,0
|
|
20250106,181300,27369793,656,656,656,656,0
|
|
20250106,181200,27369793,656,656,656,656,0
|
|
20250106,181100,27369793,656,656,656,656,0
|
|
20250106,181000,27369793,656,656,656,656,0
|
|
20250106,180900,27369793,656,656,656,656,0
|
|
20250106,180800,27369793,656,656,656,656,0
|
|
20250106,180700,27369793,656,656,656,656,0
|
|
20250106,180600,27369793,656,656,656,656,0
|
|
20250106,180500,27369793,656,656,656,656,0
|
|
20250106,180400,27369793,656,656,656,656,0
|
|
20250106,180300,27369793,656,656,656,656,0
|
|
20250106,180200,27369793,656,656,656,656,0
|
|
20250106,180100,27369793,656,656,656,656,0
|
|
20250106,180000,27369793,656,656,656,656,0
|
|
20250106,175900,27369793,656,656,656,656,0
|
|
20250106,175800,27369793,656,656,656,656,0
|
|
20250106,175700,27369793,656,656,656,656,0
|
|
20250106,175600,27369793,656,656,656,656,0
|
|
20250106,175500,27369793,656,656,656,656,0
|
|
20250106,175400,27369793,656,656,656,656,0
|
|
20250106,175300,27369793,656,656,656,656,0
|
|
20250106,175200,27369793,656,656,656,656,0
|
|
20250106,175100,27369793,656,656,656,656,0
|
|
20250106,175000,27369793,656,656,656,656,0
|
|
20250106,174900,27369793,656,656,656,656,0
|
|
20250106,174800,27369793,656,656,656,656,1320
|
|
20250106,174700,27369793,656,656,656,656,0
|
|
20250106,174600,27369793,656,656,656,656,0
|
|
20250106,174500,27369793,656,656,656,656,0
|
|
20250106,174400,27369793,656,656,656,656,0
|
|
20250106,174300,27369793,656,656,656,656,0
|
|
20250106,174200,27369793,656,656,656,656,0
|
|
20250106,174100,27369793,656,656,656,656,0
|
|
20250106,174000,27369793,656,656,656,656,0
|
|
20250106,173900,27369793,656,656,656,656,0
|
|
20250106,173800,27369793,656,656,656,656,0
|
|
20250106,173700,27369793,656,656,656,656,0
|
|
20250106,173600,27369793,656,656,656,656,0
|
|
20250106,173500,27369793,656,656,656,656,0
|
|
20250106,173400,27369793,656,656,656,656,0
|
|
20250106,173300,27369793,656,656,656,656,0
|
|
20250106,173200,27369793,656,656,656,656,0
|
|
20250106,173100,27369793,656,656,656,656,0
|
|
20250106,173000,27369793,656,656,656,656,0
|
|
20250106,172900,27369793,656,656,656,656,0
|
|
20250106,172800,27369793,656,656,656,656,0
|
|
20250106,172700,27369793,656,656,656,656,0
|
|
20250106,172600,27369793,656,656,656,656,0
|
|
20250106,172500,27369793,656,656,656,656,0
|
|
20250106,172400,27369793,656,656,656,656,0
|
|
20250106,172300,27369793,656,656,656,656,0
|
|
20250106,172200,27369793,656,656,656,656,0
|
|
20250106,172100,27369793,656,656,656,656,0
|
|
20250106,172000,27369793,656,656,656,656,0
|
|
20250106,171900,27369793,656,656,656,656,0
|
|
20250106,171800,27369793,656,656,656,656,1320
|
|
20250106,171700,27369793,656,656,656,656,0
|
|
20250106,171600,27369793,656,656,656,656,0
|
|
20250106,171500,27369793,656,656,656,656,0
|
|
20250106,171400,27369793,656,656,656,656,0
|
|
20250106,171300,27369793,656,656,656,656,0
|
|
20250106,171200,27369793,656,656,656,656,0
|
|
20250106,171100,27369793,656,656,656,656,0
|
|
20250106,171000,27369793,656,656,656,656,0
|
|
20250106,170900,27369793,656,656,656,656,0
|
|
20250106,170800,27369793,656,656,656,656,0
|
|
20250106,170700,27369793,656,656,656,656,0
|
|
20250106,170600,27369793,656,656,656,656,0
|
|
20250106,170500,27369793,656,656,656,656,0
|
|
20250106,170400,27369793,656,656,656,656,0
|
|
20250106,170300,27369793,656,656,656,656,0
|
|
20250106,170200,27369793,656,656,656,656,0
|
|
20250106,170100,27369793,656,656,656,656,0
|
|
20250106,170000,27369793,656,656,656,656,0
|
|
20250106,165900,27369793,656,656,656,656,0
|
|
20250106,165800,27369793,656,656,656,656,0
|
|
20250106,165700,27369793,656,656,656,656,0
|
|
20250106,165600,27369793,656,656,656,656,0
|
|
20250106,165500,27369793,656,656,656,656,0
|
|
20250106,165400,27369793,656,656,656,656,0
|
|
20250106,165300,27369793,656,656,656,656,0
|
|
20250106,165200,27369793,656,656,656,656,0
|
|
20250106,165100,27369793,656,656,656,656,0
|
|
20250106,165000,27369793,656,656,656,656,0
|
|
20250106,164900,27369793,656,656,656,656,0
|
|
20250106,164800,27369793,656,656,656,656,1320
|
|
20250106,164700,27369793,656,656,656,656,0
|
|
20250106,164600,27369793,656,656,656,656,0
|
|
20250106,164500,27369793,656,656,656,656,0
|
|
20250106,164400,27369793,656,656,656,656,0
|
|
20250106,164300,27369793,656,656,656,656,0
|
|
20250106,164200,27369793,656,656,656,656,0
|
|
20250106,164100,27369793,656,656,656,656,0
|
|
20250106,164000,27369793,656,656,656,656,0
|
|
20250106,163900,27369793,656,656,656,656,0
|
|
20250106,163800,27369793,656,656,656,656,0
|
|
20250106,163700,27369793,656,656,656,656,0
|
|
20250106,163600,27369793,656,656,656,656,0
|
|
20250106,163500,27369793,656,656,656,656,0
|
|
20250106,163400,27369793,656,656,656,656,0
|
|
20250106,163300,27369793,656,656,656,656,0
|
|
20250106,163200,27369793,656,656,656,656,0
|
|
20250106,163100,27369793,656,656,656,656,0
|
|
20250106,163000,27369793,656,656,656,656,0
|
|
20250106,162900,27369793,656,656,656,656,0
|
|
20250106,162800,27369793,656,656,656,656,0
|
|
20250106,162700,27369793,656,656,656,656,0
|
|
20250106,162600,27369793,656,656,656,656,0
|
|
20250106,162500,27369793,656,656,656,656,0
|
|
20250106,162400,27369793,656,656,656,656,0
|
|
20250106,162300,27369793,656,656,656,656,0
|
|
20250106,162200,27369793,656,656,656,656,0
|
|
20250106,162100,27369793,656,656,656,656,0
|
|
20250106,162000,27369793,656,656,656,656,0
|
|
20250106,161900,27369793,656,656,656,656,0
|
|
20250106,161800,27369793,656,656,656,656,1320
|
|
20250106,161700,27369793,656,656,656,656,0
|
|
20250106,161600,27369793,656,656,656,656,0
|
|
20250106,161500,27369793,656,656,656,656,0
|
|
20250106,161400,27369793,656,656,656,656,0
|
|
20250106,161300,27369793,656,656,656,656,0
|
|
20250106,161200,27369793,656,656,656,656,0
|
|
20250106,161100,27369793,656,656,656,656,0
|
|
20250106,161000,27369793,656,656,656,656,0
|
|
20250106,160900,27369793,656,656,656,656,0
|
|
20250106,160800,27369793,656,656,656,656,0
|
|
20250106,160700,27369793,656,656,656,656,0
|
|
20250106,160600,27369793,656,656,656,656,0
|
|
20250106,160500,27369793,656,656,656,656,0
|
|
20250106,160400,27369793,656,656,656,656,0
|
|
20250106,160300,27369793,656,656,656,656,0
|
|
20250106,160200,27369793,656,656,656,656,0
|
|
20250106,160100,27369793,656,656,656,656,0
|
|
20250106,160000,27369793,656,656,656,656,0
|
|
20250106,155900,27369793,656,656,656,656,0
|
|
20250106,155800,27369793,656,656,656,656,0
|
|
20250106,155700,27369793,656,656,656,656,0
|
|
20250106,155600,27369793,656,656,656,656,0
|
|
20250106,155500,27369793,656,656,656,656,0
|
|
20250106,155400,27369793,656,656,656,656,0
|
|
20250106,155300,27369793,656,656,656,656,0
|
|
20250106,155200,27369793,656,656,656,656,0
|
|
20250106,155100,27369793,656,656,656,656,0
|
|
20250106,155000,27369793,656,656,656,656,0
|
|
20250106,154900,27369793,656,656,656,656,0
|
|
20250106,154800,27369793,656,656,656,656,1320
|
|
20250106,154700,27369793,656,656,656,656,0
|
|
20250106,154600,27369793,656,656,656,656,0
|
|
20250106,154500,27369793,656,656,656,656,0
|
|
20250106,154400,27369793,656,656,656,656,0
|
|
20250106,154300,27369793,656,656,656,656,0
|
|
20250106,154200,27369793,656,656,656,656,0
|
|
20250106,154100,27369793,656,656,656,656,0
|
|
20250106,154000,27369793,656,656,656,656,0
|
|
20250106,153900,27369793,656,656,656,656,0
|
|
20250106,153800,27369793,656,656,656,656,0
|
|
20250106,153700,27369793,656,656,656,656,0
|
|
20250106,153600,27369793,656,656,656,656,0
|
|
20250106,153500,27369793,656,656,656,656,0
|
|
20250106,153400,27369793,656,656,656,656,0
|
|
20250106,153300,27369793,656,656,656,656,0
|
|
20250106,153200,27369793,656,656,656,656,0
|
|
20250106,153100,27369793,656,656,656,656,0
|
|
20250106,153000,27369793,656,656,656,656,1320
|
|
20250106,152900,26503873,656,656,656,656,0
|
|
20250106,152800,26503873,656,656,656,656,0
|
|
20250106,152700,26503873,656,656,656,656,0
|
|
20250106,152600,26503873,656,656,656,656,0
|
|
20250106,152500,26503873,656,656,656,656,0
|
|
20250106,152400,26503873,656,656,656,656,0
|
|
20250106,152300,26503873,656,656,656,656,0
|
|
20250106,152200,26503873,656,656,656,656,0
|
|
20250106,152100,26503873,656,656,656,656,0
|
|
20250106,152000,26503873,656,656,656,656,0
|
|
20250106,151900,26503873,656,656,656,656,0
|
|
20250106,151800,26503873,656,656,656,656,0
|
|
20250106,151700,26503873,656,656,656,656,500
|
|
20250106,151600,26175873,656,656,656,656,0
|
|
20250106,151500,26175873,656,656,656,656,0
|
|
20250106,151400,26175873,656,656,656,656,1524
|
|
20250106,151300,25176129,656,656,656,656,129
|
|
20250106,151200,25091505,656,656,656,656,0
|
|
20250106,151100,25091505,656,656,656,656,0
|
|
20250106,151000,25091505,656,656,656,656,0
|
|
20250106,150900,25091505,656,656,656,656,0
|
|
20250106,150800,25091505,656,656,656,656,0
|
|
20250106,150700,25091505,656,656,656,656,0
|
|
20250106,150600,25091505,656,656,656,656,0
|
|
20250106,150500,25091505,656,656,656,656,0
|
|
20250106,150400,25091505,656,656,656,656,0
|
|
20250106,150300,25091505,656,656,656,656,0
|
|
20250106,150200,25091505,656,656,656,656,0
|
|
20250106,150100,25091505,656,656,656,656,10
|
|
20250106,150000,25084945,656,656,656,656,2
|
|
20250106,145900,25083633,654,655,655,654,77
|
|
20250106,145800,25033274,656,656,656,656,1
|
|
20250106,145700,25032618,657,657,657,657,0
|
|
20250106,145600,25032618,657,657,657,657,0
|
|
20250106,145500,25032618,657,657,657,657,0
|
|
20250106,145400,25032618,657,657,657,657,3
|
|
20250106,145300,25030647,660,660,660,660,0
|
|
20250106,145200,25030647,660,661,661,658,5
|
|
20250106,145100,25027349,666,666,666,666,0
|
|
20250106,145000,25027349,666,666,666,666,0
|
|
20250106,144900,25027349,666,666,666,666,0
|
|
20250106,144800,25027349,666,666,666,666,0
|
|
20250106,144700,25027349,666,666,666,666,0
|
|
20250106,144600,25027349,666,666,666,666,0
|
|
20250106,144500,25027349,666,666,666,666,0
|
|
20250106,144400,25027349,666,666,666,666,0
|
|
20250106,144300,25027349,666,666,666,666,0
|
|
20250106,144200,25027349,666,666,666,666,0
|
|
20250106,144100,25027349,666,666,666,666,0
|
|
20250106,144000,25027349,666,666,666,666,0
|
|
20250106,143900,25027349,666,666,666,666,0
|
|
20250106,143800,25027349,666,666,666,666,1
|
|
20250106,143700,25026683,668,668,668,668,0
|
|
20250106,143600,25026683,668,668,668,668,0
|
|
20250106,143500,25026683,668,668,668,668,0
|
|
20250106,143400,25026683,668,668,668,668,0
|
|
20250106,143300,25026683,668,668,668,668,0
|
|
20250106,143200,25026683,668,668,668,668,0
|
|
20250106,143100,25026683,668,668,668,668,0
|
|
20250106,143000,25026683,668,668,668,668,50
|
|
20250106,142900,24993283,668,668,668,668,0
|
|
20250106,142800,24993283,668,668,668,668,120
|
|
20250106,142700,24913123,668,668,668,668,0
|
|
20250106,142600,24913123,668,666,668,666,16
|
|
20250106,142500,24902465,666,666,666,666,615
|
|
20250106,142400,24492875,666,666,666,666,2
|
|
20250106,142300,24491543,666,666,666,666,760
|
|
20250106,142200,23985383,666,657,667,657,2540
|
|
20250106,142100,22293837,654,654,654,654,1
|
|
20250106,142000,22293183,656,656,656,656,0
|
|
20250106,141900,22293183,656,656,656,656,1
|
|
20250106,141800,22292527,655,655,655,655,0
|
|
20250106,141700,22292527,655,655,655,655,0
|
|
20250106,141600,22292527,655,655,655,655,0
|
|
20250106,141500,22292527,655,655,655,655,0
|
|
20250106,141400,22292527,655,655,655,655,0
|
|
20250106,141300,22292527,655,655,655,655,362
|
|
20250106,141200,22055417,655,655,655,655,0
|
|
20250106,141100,22055417,655,655,655,655,0
|
|
20250106,141000,22055417,655,655,655,655,0
|
|
20250106,140900,22055417,655,655,655,655,0
|
|
20250106,140800,22055417,655,655,655,655,0
|
|
20250106,140700,22055417,655,655,655,655,0
|
|
20250106,140600,22055417,655,655,655,655,10
|
|
20250106,140500,22048867,655,655,655,655,0
|
|
20250106,140400,22048867,655,655,655,655,2
|
|
20250106,140300,22047557,650,650,650,650,10
|
|
20250106,140200,22041057,655,655,655,655,339
|
|
20250106,140100,21819012,655,655,655,655,0
|
|
20250106,140000,21819012,655,655,655,655,0
|
|
20250106,135900,21819012,655,655,655,655,0
|
|
20250106,135800,21819012,655,655,655,655,0
|
|
20250106,135700,21819012,655,655,655,655,6
|
|
20250106,135600,21815082,655,655,655,655,0
|
|
20250106,135500,21815082,655,655,655,655,0
|
|
20250106,135400,21815082,655,655,655,655,31
|
|
20250106,135300,21794777,655,641,655,641,844
|
|
20250106,135200,21248891,651,651,651,651,0
|
|
20250106,135100,21248891,651,654,654,615,15248
|
|
20250106,135000,11494091,653,653,653,653,0
|
|
20250106,134900,11494091,653,658,658,648,5044
|
|
20250106,134800,8186840,663,663,663,663,1
|
|
20250106,134700,8186177,657,666,666,657,418
|
|
20250106,134600,7908481,666,666,666,666,0
|
|
20250106,134500,7908481,666,666,666,666,8
|
|
20250106,134400,7903153,666,665,666,665,608
|
|
20250106,134300,7498525,666,666,666,666,0
|
|
20250106,134200,7498525,666,666,666,666,0
|
|
20250106,134100,7498525,666,666,666,666,0
|
|
20250106,134000,7498525,666,666,666,666,0
|
|
20250106,133900,7498525,666,666,666,666,0
|
|
20250106,133800,7498525,666,666,666,666,0
|
|
20250106,133700,7498525,666,666,666,666,0
|
|
20250106,133600,7498525,666,666,666,666,0
|
|
20250106,133500,7498525,666,666,666,666,0
|
|
20250106,133400,7498525,666,666,666,666,0
|
|
20250106,133300,7498525,666,666,666,666,0
|
|
20250106,133200,7498525,666,666,666,666,0
|
|
20250106,133100,7498525,666,666,666,666,0
|
|
20250106,133000,7498525,666,666,666,666,0
|
|
20250106,132900,7498525,666,666,666,666,0
|
|
20250106,132800,7498525,666,666,666,666,0
|
|
20250106,132700,7498525,666,666,666,666,0
|
|
20250106,132600,7498525,666,666,666,666,0
|
|
20250106,132500,7498525,666,666,666,666,0
|
|
20250106,132400,7498525,666,666,666,666,0
|
|
20250106,132300,7498525,666,666,666,666,0
|
|
20250106,132200,7498525,666,666,666,666,0
|
|
20250106,132100,7498525,666,666,666,666,0
|
|
20250106,132000,7498525,666,666,666,666,0
|
|
20250106,131900,7498525,666,666,666,666,0
|
|
20250106,131800,7498525,666,666,666,666,0
|
|
20250106,131700,7498525,666,666,666,666,0
|
|
20250106,131600,7498525,666,666,666,666,0
|
|
20250106,131500,7498525,666,666,666,666,0
|
|
20250106,131400,7498525,666,666,666,666,0
|
|
20250106,131300,7498525,666,666,666,666,0
|
|
20250106,131200,7498525,666,666,666,666,0
|
|
20250106,131100,7498525,666,666,666,666,0
|
|
20250106,131000,7498525,666,666,666,666,0
|
|
20250106,130900,7498525,666,666,666,666,0
|
|
20250106,130800,7498525,666,666,666,666,0
|
|
20250106,130700,7498525,666,666,666,666,0
|
|
20250106,130600,7498525,666,666,666,666,6
|
|
20250106,130500,7494529,666,666,666,666,0
|
|
20250106,130400,7494529,666,666,666,666,0
|
|
20250106,130300,7494529,666,666,666,666,0
|
|
20250106,130200,7494529,666,666,666,666,0
|
|
20250106,130100,7494529,666,666,666,666,1
|
|
20250106,130000,7493863,665,664,665,664,200
|
|
20250106,125900,7360864,658,658,658,658,0
|
|
20250106,125800,7360864,658,658,658,658,0
|
|
20250106,125700,7360864,658,660,660,658,63
|
|
20250106,125600,7319306,660,660,660,660,0
|
|
20250106,125500,7319306,660,659,660,659,21
|
|
20250106,125400,7305457,660,660,660,660,100
|
|
20250106,125300,7239457,660,660,660,660,0
|
|
20250106,125200,7239457,660,660,660,660,150
|
|
20250106,125100,7140457,660,660,660,660,0
|
|
20250106,125000,7140457,660,660,660,660,0
|
|
20250106,124900,7140457,660,660,660,660,0
|
|
20250106,124800,7140457,660,660,660,660,0
|
|
20250106,124700,7140457,660,660,660,660,0
|
|
20250106,124600,7140457,660,660,660,660,5000
|
|
20250106,124500,3840457,660,662,662,660,904
|
|
20250106,124400,3243556,662,662,662,662,0
|
|
20250106,124300,3243556,662,665,665,662,1110
|
|
20250106,124200,2508622,664,664,664,664,0
|
|
20250106,124100,2508622,664,664,664,664,0
|
|
20250106,124000,2508622,664,664,664,664,0
|
|
20250106,123900,2508622,664,664,664,664,0
|
|
20250106,123800,2508622,664,664,664,664,0
|
|
20250106,123700,2508622,664,664,664,664,0
|
|
20250106,123600,2508622,664,664,664,664,0
|
|
20250106,123500,2508622,664,664,664,664,0
|
|
20250106,123400,2508622,664,664,664,664,0
|
|
20250106,123300,2508622,664,664,664,664,0
|
|
20250106,123200,2508622,664,664,664,664,0
|
|
20250106,123100,2508622,664,664,664,664,0
|
|
20250106,123000,2508622,664,664,664,664,0
|
|
20250106,122900,2508622,664,664,664,664,0
|
|
20250106,122800,2508622,664,664,664,664,0
|
|
20250106,122700,2508622,664,664,664,664,0
|
|
20250106,122600,2508622,664,664,664,664,0
|
|
20250106,122500,2508622,664,664,664,664,0
|
|
20250106,122400,2508622,664,664,664,664,0
|
|
20250106,122300,2508622,664,664,664,664,0
|
|
20250106,122200,2508622,664,664,664,664,0
|
|
20250106,122100,2508622,664,664,664,664,0
|
|
20250106,122000,2508622,664,664,664,664,0
|
|
20250106,121900,2508622,664,667,667,663,7
|
|
20250106,121800,2503972,667,667,667,667,0
|
|
20250106,121700,2503972,667,664,667,664,1200
|
|
20250106,121600,1704752,664,664,664,664,0
|
|
20250106,121500,1704752,664,664,664,664,0
|
|
20250106,121400,1704752,664,664,664,664,0
|
|
20250106,121300,1704752,664,664,664,664,0
|
|
20250106,121200,1704752,664,664,664,664,0
|
|
20250106,121100,1704752,664,664,664,664,0
|
|
20250106,121000,1704752,664,664,664,664,0
|
|
20250106,120900,1704752,664,664,664,664,0
|
|
20250106,120800,1704752,664,664,664,664,0
|
|
20250106,120700,1704752,664,664,664,664,0
|
|
20250106,120600,1704752,664,664,664,664,0
|
|
20250106,120500,1704752,664,664,664,664,0
|
|
20250106,120400,1704752,664,664,664,664,0
|
|
20250106,120300,1704752,664,664,664,664,0
|
|
20250106,120200,1704752,664,664,664,664,0
|
|
20250106,120100,1704752,664,664,664,664,0
|
|
20250106,120000,1704752,664,664,664,664,0
|
|
20250106,115900,1704752,664,664,664,664,0
|
|
20250106,115800,1704752,664,664,664,664,0
|
|
20250106,115700,1704752,664,664,664,664,0
|
|
20250106,115600,1704752,664,664,664,664,0
|
|
20250106,115500,1704752,664,664,664,664,446
|
|
20250106,115400,1408608,664,664,664,664,0
|
|
20250106,115300,1408608,664,664,664,664,0
|
|
20250106,115200,1408608,664,664,664,664,0
|
|
20250106,115100,1408608,664,664,664,664,0
|
|
20250106,115000,1408608,664,664,664,664,0
|
|
20250106,114900,1408608,664,664,664,664,0
|
|
20250106,114800,1408608,664,664,664,664,0
|
|
20250106,114700,1408608,664,664,664,664,0
|
|
20250106,114600,1408608,664,664,664,664,0
|
|
20250106,114500,1408608,664,664,664,664,0
|
|
20250106,114400,1408608,664,664,664,664,0
|
|
20250106,114300,1408608,664,664,664,664,0
|
|
20250106,114200,1408608,664,664,664,664,0
|
|
20250106,114100,1408608,664,664,664,664,0
|
|
20250106,114000,1408608,664,664,664,664,5
|
|
20250106,113900,1405288,664,664,664,664,0
|
|
20250106,113800,1405288,664,664,664,664,0
|
|
20250106,113700,1405288,664,664,664,664,6
|
|
20250106,113600,1401304,664,664,664,664,0
|
|
20250106,113500,1401304,664,664,664,664,0
|
|
20250106,113400,1401304,664,664,664,664,0
|
|
20250106,113300,1401304,664,664,664,664,0
|
|
20250106,113200,1401304,664,664,664,664,1
|
|
20250106,113100,1400640,664,664,664,664,0
|
|
20250106,113000,1400640,664,664,664,664,0
|
|
20250106,112900,1400640,664,664,664,664,0
|
|
20250106,112800,1400640,664,664,664,664,0
|
|
20250106,112700,1400640,664,664,664,664,0
|
|
20250106,112600,1400640,664,664,664,664,0
|
|
20250106,112500,1400640,664,664,664,664,3
|
|
20250106,112400,1398648,663,663,663,663,80
|
|
20250106,112300,1345608,664,664,664,664,0
|
|
20250106,112200,1345608,664,664,664,664,0
|
|
20250106,112100,1345608,664,664,664,664,103
|
|
20250106,112000,1277216,664,664,664,664,0
|
|
20250106,111900,1277216,664,664,664,664,0
|
|
20250106,111800,1277216,664,664,664,664,0
|
|
20250106,111700,1277216,664,664,664,664,0
|
|
20250106,111600,1277216,664,664,664,664,0
|
|
20250106,111500,1277216,664,664,664,664,0
|
|
20250106,111400,1277216,664,664,664,664,0
|
|
20250106,111300,1277216,664,664,664,664,0
|
|
20250106,111200,1277216,664,664,664,664,0
|
|
20250106,111100,1277216,664,664,664,664,0
|
|
20250106,111000,1277216,664,664,664,664,0
|
|
20250106,110900,1277216,664,664,664,664,0
|
|
20250106,110800,1277216,664,664,664,664,0
|
|
20250106,110700,1277216,664,664,664,664,0
|
|
20250106,110600,1277216,664,664,664,664,0
|
|
20250106,110500,1277216,664,664,664,664,0
|
|
20250106,110400,1277216,664,664,664,664,0
|
|
20250106,110300,1277216,664,664,664,664,20
|
|
20250106,110200,1263936,666,666,666,666,0
|
|
20250106,110100,1263936,666,666,666,666,0
|
|
20250106,110000,1263936,666,666,666,666,0
|
|
20250106,105900,1263936,666,666,666,666,0
|
|
20250106,105800,1263936,666,666,666,666,77
|
|
20250106,105700,1212654,666,666,666,666,2
|
|
20250106,105600,1211322,667,667,667,667,0
|
|
20250106,105500,1211322,667,667,667,667,0
|
|
20250106,105400,1211322,667,667,667,667,0
|
|
20250106,105300,1211322,667,667,667,667,0
|
|
20250106,105200,1211322,667,667,667,667,0
|
|
20250106,105100,1211322,667,667,667,667,0
|
|
20250106,105000,1211322,667,667,667,667,0
|
|
20250106,104900,1211322,667,667,667,667,0
|
|
20250106,104800,1211322,667,667,667,667,0
|
|
20250106,104700,1211322,667,667,667,667,0
|
|
20250106,104600,1211322,667,667,667,667,0
|
|
20250106,104500,1211322,667,667,667,667,0
|
|
20250106,104400,1211322,667,667,667,667,0
|
|
20250106,104300,1211322,667,667,667,667,0
|
|
20250106,104200,1211322,667,667,667,667,0
|
|
20250106,104100,1211322,667,667,667,667,0
|
|
20250106,104000,1211322,667,667,667,667,2
|
|
20250106,103900,1209988,667,667,667,667,0
|
|
20250106,103800,1209988,667,667,667,667,0
|
|
20250106,103700,1209988,667,667,667,667,0
|
|
20250106,103600,1209988,667,667,667,667,0
|
|
20250106,103500,1209988,667,667,667,667,0
|
|
20250106,103400,1209988,667,667,667,667,0
|
|
20250106,103300,1209988,667,667,667,667,0
|
|
20250106,103200,1209988,667,667,667,667,0
|
|
20250106,103100,1209988,667,667,667,667,0
|
|
20250106,103000,1209988,667,667,667,667,0
|
|
20250106,102900,1209988,667,667,667,667,0
|
|
20250106,102800,1209988,667,667,667,667,0
|
|
20250106,102700,1209988,667,667,667,667,0
|
|
20250106,102600,1209988,667,667,667,667,0
|
|
20250106,102500,1209988,667,667,667,667,0
|
|
20250106,102400,1209988,667,667,667,667,0
|
|
20250106,102300,1209988,667,667,667,667,0
|
|
20250106,102200,1209988,667,667,667,667,0
|
|
20250106,102100,1209988,667,667,667,667,0
|
|
20250106,102000,1209988,667,667,667,667,0
|
|
20250106,101900,1209988,667,667,667,667,0
|
|
20250106,101800,1209988,667,667,667,667,0
|
|
20250106,101700,1209988,667,667,667,667,0
|
|
20250106,101600,1209988,667,667,667,667,0
|
|
20250106,101500,1209988,667,667,667,667,0
|
|
20250106,101400,1209988,667,667,667,667,0
|
|
20250106,101300,1209988,667,667,667,667,0
|
|
20250106,101200,1209988,667,667,667,667,0
|
|
20250106,101100,1209988,667,667,667,667,0
|
|
20250106,101000,1209988,667,667,667,667,0
|
|
20250106,100900,1209988,667,667,667,667,0
|
|
20250106,100800,1209988,667,667,667,667,0
|
|
20250106,100700,1209988,667,667,667,667,0
|
|
20250106,100600,1209988,667,667,667,667,0
|
|
20250106,100500,1209988,667,667,667,667,0
|
|
20250106,100400,1209988,667,667,667,667,0
|
|
20250106,100300,1209988,667,667,667,667,4
|
|
20250106,100200,1207320,667,667,667,667,0
|
|
20250106,100100,1207320,667,667,667,667,0
|
|
20250106,100000,1207320,667,667,667,667,0
|
|
20250106,095900,1207320,667,667,667,667,1
|
|
20250106,095800,1206653,664,664,664,664,0
|
|
20250106,095700,1206653,664,664,664,664,0
|
|
20250106,095600,1206653,664,665,665,664,2
|
|
20250106,095500,1205324,667,667,667,667,0
|
|
20250106,095400,1205324,667,667,667,667,0
|
|
20250106,095300,1205324,667,667,667,667,3
|
|
20250106,095200,1203323,667,667,667,667,0
|
|
20250106,095100,1203323,667,667,667,667,3
|
|
20250106,095000,1201322,667,667,667,667,0
|
|
20250106,094900,1201322,667,667,667,667,14
|
|
20250106,094800,1191984,667,667,667,667,0
|
|
20250106,094700,1191984,667,667,667,667,4
|
|
20250106,094600,1189316,667,667,667,667,0
|
|
20250106,094500,1189316,667,667,667,667,4
|
|
20250106,094400,1186648,667,667,667,667,0
|
|
20250106,094300,1186648,667,667,667,667,4
|
|
20250106,094200,1183980,667,667,667,667,0
|
|
20250106,094100,1183980,667,667,667,667,4
|
|
20250106,094000,1181312,667,667,667,667,0
|
|
20250106,093900,1181312,667,667,667,667,4
|
|
20250106,093800,1178644,667,667,667,667,0
|
|
20250106,093700,1178644,667,666,667,666,4
|
|
20250106,093600,1175977,666,666,666,666,0
|
|
20250106,093500,1175977,666,666,666,666,4
|
|
20250106,093400,1173313,666,666,666,666,0
|
|
20250106,093300,1173313,666,666,666,666,1
|
|
20250106,093200,1172647,667,667,667,667,0
|
|
20250106,093100,1172647,667,667,667,667,0
|
|
20250106,093000,1172647,667,667,667,667,0
|
|
20250106,092900,1172647,667,667,667,667,0
|
|
20250106,092800,1172647,667,667,667,667,5
|
|
20250106,092700,1169312,667,670,670,667,4
|
|
20250106,092600,1166641,671,671,671,671,0
|
|
20250106,092500,1166641,671,671,671,671,0
|
|
20250106,092400,1166641,671,671,671,671,0
|
|
20250106,092300,1166641,671,671,671,671,0
|
|
20250106,092200,1166641,671,671,671,671,3
|
|
20250106,092100,1164628,671,671,671,671,13
|
|
20250106,092000,1155905,671,671,671,671,0
|
|
20250106,091900,1155905,671,671,671,671,13
|
|
20250106,091800,1147182,672,672,672,672,0
|
|
20250106,091700,1147182,672,672,672,672,13
|
|
20250106,091600,1138446,671,671,671,671,657
|
|
20250106,091500,697599,671,671,671,671,13
|
|
20250106,091400,688876,671,671,671,671,0
|
|
20250106,091300,688876,671,670,671,670,113
|
|
20250106,091200,613153,671,671,671,671,0
|
|
20250106,091100,613153,671,671,671,671,0
|
|
20250106,091000,613153,671,671,671,671,0
|
|
20250106,090900,613153,671,671,671,671,0
|
|
20250106,090800,613153,671,671,671,671,0
|
|
20250106,090700,613153,671,671,671,671,0
|
|
20250106,090600,613153,671,671,671,671,0
|
|
20250106,090500,613153,671,669,671,669,5
|
|
20250106,090400,609801,664,664,664,664,0
|
|
20250106,090300,609801,664,664,664,664,100
|
|
20250106,090200,543401,664,665,665,664,250
|
|
20250106,090100,377361,662,667,667,662,64
|
|
20250106,090000,334978,674,674,674,674,497
|