602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,185900,74659740,801,801,801,801,2696
|
|
20250114,185800,74659740,801,801,801,801,0
|
|
20250114,185700,74659740,801,801,801,801,0
|
|
20250114,185600,74659740,801,801,801,801,0
|
|
20250114,185500,74659740,801,801,801,801,0
|
|
20250114,185400,74659740,801,801,801,801,0
|
|
20250114,185300,74659740,801,801,801,801,0
|
|
20250114,185200,74659740,801,801,801,801,0
|
|
20250114,185100,74659740,801,801,801,801,0
|
|
20250114,185000,74659740,801,801,801,801,0
|
|
20250114,184900,74659740,801,801,801,801,0
|
|
20250114,184800,74659740,801,801,801,801,0
|
|
20250114,184700,74659740,801,801,801,801,0
|
|
20250114,184600,74659740,801,801,801,801,0
|
|
20250114,184500,74659740,801,801,801,801,0
|
|
20250114,184400,74659740,801,801,801,801,0
|
|
20250114,184300,74659740,801,801,801,801,0
|
|
20250114,184200,74659740,801,801,801,801,0
|
|
20250114,184100,74659740,801,801,801,801,0
|
|
20250114,184000,74659740,801,801,801,801,0
|
|
20250114,183900,74659740,801,801,801,801,0
|
|
20250114,183800,74659740,801,801,801,801,0
|
|
20250114,183700,74659740,801,801,801,801,0
|
|
20250114,183600,74659740,801,801,801,801,0
|
|
20250114,183500,74659740,801,801,801,801,0
|
|
20250114,183400,74659740,801,801,801,801,0
|
|
20250114,183300,74659740,801,801,801,801,0
|
|
20250114,183200,74659740,801,801,801,801,0
|
|
20250114,183100,74659740,801,801,801,801,0
|
|
20250114,183000,74659740,801,801,801,801,0
|
|
20250114,182900,74659740,801,801,801,801,2696
|
|
20250114,182800,74659740,801,801,801,801,0
|
|
20250114,182700,74659740,801,801,801,801,0
|
|
20250114,182600,74659740,801,801,801,801,0
|
|
20250114,182500,74659740,801,801,801,801,0
|
|
20250114,182400,74659740,801,801,801,801,0
|
|
20250114,182300,74659740,801,801,801,801,0
|
|
20250114,182200,74659740,801,801,801,801,0
|
|
20250114,182100,74659740,801,801,801,801,0
|
|
20250114,182000,74659740,801,801,801,801,0
|
|
20250114,181900,74659740,801,801,801,801,0
|
|
20250114,181800,74659740,801,801,801,801,0
|
|
20250114,181700,74659740,801,801,801,801,0
|
|
20250114,181600,74659740,801,801,801,801,0
|
|
20250114,181500,74659740,801,801,801,801,0
|
|
20250114,181400,74659740,801,801,801,801,0
|
|
20250114,181300,74659740,801,801,801,801,0
|
|
20250114,181200,74659740,801,801,801,801,0
|
|
20250114,181100,74659740,801,801,801,801,0
|
|
20250114,181000,74659740,801,801,801,801,0
|
|
20250114,180900,74659740,801,801,801,801,0
|
|
20250114,180800,74659740,801,801,801,801,0
|
|
20250114,180700,74659740,801,801,801,801,0
|
|
20250114,180600,74659740,801,801,801,801,0
|
|
20250114,180500,74659740,801,801,801,801,0
|
|
20250114,180400,74659740,801,801,801,801,0
|
|
20250114,180300,74659740,801,801,801,801,0
|
|
20250114,180200,74659740,801,801,801,801,0
|
|
20250114,180100,74659740,801,801,801,801,0
|
|
20250114,180000,74659740,801,801,801,801,0
|
|
20250114,175900,74659740,801,801,801,801,2696
|
|
20250114,175800,74659740,801,801,801,801,0
|
|
20250114,175700,74659740,801,801,801,801,0
|
|
20250114,175600,74659740,801,801,801,801,0
|
|
20250114,175500,74659740,801,801,801,801,0
|
|
20250114,175400,74659740,801,801,801,801,0
|
|
20250114,175300,74659740,801,801,801,801,0
|
|
20250114,175200,74659740,801,801,801,801,0
|
|
20250114,175100,74659740,801,801,801,801,0
|
|
20250114,175000,74659740,801,801,801,801,0
|
|
20250114,174900,74659740,801,801,801,801,0
|
|
20250114,174800,74659740,801,801,801,801,0
|
|
20250114,174700,74659740,801,801,801,801,0
|
|
20250114,174600,74659740,801,801,801,801,0
|
|
20250114,174500,74659740,801,801,801,801,0
|
|
20250114,174400,74659740,801,801,801,801,0
|
|
20250114,174300,74659740,801,801,801,801,0
|
|
20250114,174200,74659740,801,801,801,801,0
|
|
20250114,174100,74659740,801,801,801,801,0
|
|
20250114,174000,74659740,801,801,801,801,0
|
|
20250114,173900,74659740,801,801,801,801,0
|
|
20250114,173800,74659740,801,801,801,801,0
|
|
20250114,173700,74659740,801,801,801,801,0
|
|
20250114,173600,74659740,801,801,801,801,0
|
|
20250114,173500,74659740,801,801,801,801,0
|
|
20250114,173400,74659740,801,801,801,801,0
|
|
20250114,173300,74659740,801,801,801,801,0
|
|
20250114,173200,74659740,801,801,801,801,0
|
|
20250114,173100,74659740,801,801,801,801,0
|
|
20250114,173000,74659740,801,801,801,801,0
|
|
20250114,172900,74659740,801,801,801,801,2696
|
|
20250114,172800,74659740,801,801,801,801,0
|
|
20250114,172700,74659740,801,801,801,801,0
|
|
20250114,172600,74659740,801,801,801,801,0
|
|
20250114,172500,74659740,801,801,801,801,0
|
|
20250114,172400,74659740,801,801,801,801,0
|
|
20250114,172300,74659740,801,801,801,801,0
|
|
20250114,172200,74659740,801,801,801,801,0
|
|
20250114,172100,74659740,801,801,801,801,0
|
|
20250114,172000,74659740,801,801,801,801,0
|
|
20250114,171900,74659740,801,801,801,801,0
|
|
20250114,171800,74659740,801,801,801,801,0
|
|
20250114,171700,74659740,801,801,801,801,0
|
|
20250114,171600,74659740,801,801,801,801,0
|
|
20250114,171500,74659740,801,801,801,801,0
|
|
20250114,171400,74659740,801,801,801,801,0
|
|
20250114,171300,74659740,801,801,801,801,0
|
|
20250114,171200,74659740,801,801,801,801,0
|
|
20250114,171100,74659740,801,801,801,801,0
|
|
20250114,171000,74659740,801,801,801,801,0
|
|
20250114,170900,74659740,801,801,801,801,0
|
|
20250114,170800,74659740,801,801,801,801,0
|
|
20250114,170700,74659740,801,801,801,801,0
|
|
20250114,170600,74659740,801,801,801,801,0
|
|
20250114,170500,74659740,801,801,801,801,0
|
|
20250114,170400,74659740,801,801,801,801,0
|
|
20250114,170300,74659740,801,801,801,801,0
|
|
20250114,170200,74659740,801,801,801,801,0
|
|
20250114,170100,74659740,801,801,801,801,0
|
|
20250114,170000,74659740,801,801,801,801,0
|
|
20250114,165900,74659740,801,801,801,801,2696
|
|
20250114,165800,74659740,801,801,801,801,0
|
|
20250114,165700,74659740,801,801,801,801,0
|
|
20250114,165600,74659740,801,801,801,801,0
|
|
20250114,165500,74659740,801,801,801,801,0
|
|
20250114,165400,74659740,801,801,801,801,0
|
|
20250114,165300,74659740,801,801,801,801,0
|
|
20250114,165200,74659740,801,801,801,801,0
|
|
20250114,165100,74659740,801,801,801,801,0
|
|
20250114,165000,74659740,801,801,801,801,0
|
|
20250114,164900,74659740,801,801,801,801,0
|
|
20250114,164800,74659740,801,801,801,801,0
|
|
20250114,164700,74659740,801,801,801,801,0
|
|
20250114,164600,74659740,801,801,801,801,0
|
|
20250114,164500,74659740,801,801,801,801,0
|
|
20250114,164400,74659740,801,801,801,801,0
|
|
20250114,164300,74659740,801,801,801,801,0
|
|
20250114,164200,74659740,801,801,801,801,0
|
|
20250114,164100,74659740,801,801,801,801,0
|
|
20250114,164000,74659740,801,801,801,801,0
|
|
20250114,163900,74659740,801,801,801,801,0
|
|
20250114,163800,74659740,801,801,801,801,0
|
|
20250114,163700,74659740,801,801,801,801,0
|
|
20250114,163600,74659740,801,801,801,801,0
|
|
20250114,163500,74659740,801,801,801,801,0
|
|
20250114,163400,74659740,801,801,801,801,0
|
|
20250114,163300,74659740,801,801,801,801,0
|
|
20250114,163200,74659740,801,801,801,801,0
|
|
20250114,163100,74659740,801,801,801,801,0
|
|
20250114,163000,74659740,801,801,801,801,0
|
|
20250114,162900,74659740,801,801,801,801,2696
|
|
20250114,162800,74659740,801,801,801,801,0
|
|
20250114,162700,74659740,801,801,801,801,0
|
|
20250114,162600,74659740,801,801,801,801,0
|
|
20250114,162500,74659740,801,801,801,801,0
|
|
20250114,162400,74659740,801,801,801,801,0
|
|
20250114,162300,74659740,801,801,801,801,0
|
|
20250114,162200,74659740,801,801,801,801,0
|
|
20250114,162100,74659740,801,801,801,801,0
|
|
20250114,162000,74659740,801,801,801,801,0
|
|
20250114,161900,74659740,801,801,801,801,0
|
|
20250114,161800,74659740,801,801,801,801,0
|
|
20250114,161700,74659740,801,801,801,801,0
|
|
20250114,161600,74659740,801,801,801,801,0
|
|
20250114,161500,74659740,801,801,801,801,0
|
|
20250114,161400,74659740,801,801,801,801,0
|
|
20250114,161300,74659740,801,801,801,801,0
|
|
20250114,161200,74659740,801,801,801,801,0
|
|
20250114,161100,74659740,801,801,801,801,0
|
|
20250114,161000,74659740,801,801,801,801,0
|
|
20250114,160900,74659740,801,801,801,801,0
|
|
20250114,160800,74659740,801,801,801,801,0
|
|
20250114,160700,74659740,801,801,801,801,0
|
|
20250114,160600,74659740,801,801,801,801,0
|
|
20250114,160500,74659740,801,801,801,801,0
|
|
20250114,160400,74659740,801,801,801,801,0
|
|
20250114,160300,74659740,801,801,801,801,0
|
|
20250114,160200,74659740,801,801,801,801,0
|
|
20250114,160100,74659740,801,801,801,801,0
|
|
20250114,160000,74659740,801,801,801,801,0
|
|
20250114,155900,74659740,801,801,801,801,2696
|
|
20250114,155800,74659740,801,801,801,801,0
|
|
20250114,155700,74659740,801,801,801,801,0
|
|
20250114,155600,74659740,801,801,801,801,0
|
|
20250114,155500,74659740,801,801,801,801,0
|
|
20250114,155400,74659740,801,801,801,801,0
|
|
20250114,155300,74659740,801,801,801,801,0
|
|
20250114,155200,74659740,801,801,801,801,0
|
|
20250114,155100,74659740,801,801,801,801,0
|
|
20250114,155000,74659740,801,801,801,801,0
|
|
20250114,154900,74659740,801,801,801,801,0
|
|
20250114,154800,74659740,801,801,801,801,0
|
|
20250114,154700,74659740,801,801,801,801,0
|
|
20250114,154600,74659740,801,801,801,801,0
|
|
20250114,154500,74659740,801,801,801,801,0
|
|
20250114,154400,74659740,801,801,801,801,0
|
|
20250114,154300,74659740,801,801,801,801,0
|
|
20250114,154200,74659740,801,801,801,801,0
|
|
20250114,154100,74659740,801,801,801,801,0
|
|
20250114,154000,74659740,801,801,801,801,0
|
|
20250114,153900,74659740,801,801,801,801,0
|
|
20250114,153800,74659740,801,801,801,801,0
|
|
20250114,153700,74659740,801,801,801,801,0
|
|
20250114,153600,74659740,801,801,801,801,0
|
|
20250114,153500,74659740,801,801,801,801,0
|
|
20250114,153400,74659740,801,801,801,801,0
|
|
20250114,153300,74659740,801,801,801,801,0
|
|
20250114,153200,74659740,801,801,801,801,0
|
|
20250114,153100,74659740,801,801,801,801,0
|
|
20250114,153000,74659740,801,801,801,801,2696
|
|
20250114,152900,72500244,801,801,801,801,0
|
|
20250114,152800,72500244,801,801,801,801,0
|
|
20250114,152700,72500244,801,801,801,801,0
|
|
20250114,152600,72500244,801,801,801,801,0
|
|
20250114,152500,72500244,801,801,801,801,0
|
|
20250114,152400,72500244,801,801,801,801,0
|
|
20250114,152300,72500244,801,801,801,801,0
|
|
20250114,152200,72500244,801,801,801,801,0
|
|
20250114,152100,72500244,801,801,801,801,0
|
|
20250114,152000,72500244,801,801,801,801,0
|
|
20250114,151900,72500244,801,801,801,801,0
|
|
20250114,151800,72500244,801,801,801,801,2000
|
|
20250114,151700,70898244,802,802,802,802,28
|
|
20250114,151600,70875788,802,802,802,802,12
|
|
20250114,151500,70866164,802,802,802,802,3052
|
|
20250114,151400,68418460,803,803,803,803,1
|
|
20250114,151300,68417657,803,803,803,803,0
|
|
20250114,151200,68417657,803,803,803,803,5
|
|
20250114,151100,68413642,803,803,803,803,0
|
|
20250114,151000,68413642,803,803,803,803,0
|
|
20250114,150900,68413642,803,803,803,803,124
|
|
20250114,150800,68314070,803,804,804,803,80
|
|
20250114,150700,68249819,804,803,804,803,629
|
|
20250114,150600,67744703,804,804,804,804,245
|
|
20250114,150500,67547723,803,803,803,803,3
|
|
20250114,150400,67545314,803,803,803,803,0
|
|
20250114,150300,67545314,803,803,803,803,0
|
|
20250114,150200,67545314,803,803,803,803,0
|
|
20250114,150100,67545314,803,803,803,803,0
|
|
20250114,150000,67545314,803,803,803,803,0
|
|
20250114,145900,67545314,803,803,803,803,0
|
|
20250114,145800,67545314,803,803,803,803,0
|
|
20250114,145700,67545314,803,803,803,803,85
|
|
20250114,145600,67477059,803,803,803,803,15
|
|
20250114,145500,67465014,803,803,803,803,100
|
|
20250114,145400,67384714,803,804,804,803,800
|
|
20250114,145300,66742304,805,805,805,805,0
|
|
20250114,145200,66742304,805,805,805,805,0
|
|
20250114,145100,66742304,805,805,805,805,0
|
|
20250114,145000,66742304,805,805,805,805,0
|
|
20250114,144900,66742304,805,805,805,805,0
|
|
20250114,144800,66742304,805,805,805,805,0
|
|
20250114,144700,66742304,805,805,805,805,0
|
|
20250114,144600,66742304,805,805,805,805,0
|
|
20250114,144500,66742304,805,805,805,805,0
|
|
20250114,144400,66742304,805,805,805,805,0
|
|
20250114,144300,66742304,805,805,805,805,0
|
|
20250114,144200,66742304,805,805,805,805,400
|
|
20250114,144100,66420304,805,805,805,805,0
|
|
20250114,144000,66420304,805,805,805,805,220
|
|
20250114,143900,66243204,805,805,805,805,0
|
|
20250114,143800,66243204,805,805,805,805,2
|
|
20250114,143700,66241594,805,805,805,805,0
|
|
20250114,143600,66241594,805,805,805,805,0
|
|
20250114,143500,66241594,805,805,805,805,0
|
|
20250114,143400,66241594,805,805,805,805,5
|
|
20250114,143300,66237569,805,805,805,805,0
|
|
20250114,143200,66237569,805,805,805,805,0
|
|
20250114,143100,66237569,805,805,805,805,0
|
|
20250114,143000,66237569,805,805,805,805,0
|
|
20250114,142900,66237569,805,805,805,805,0
|
|
20250114,142800,66237569,805,805,805,805,0
|
|
20250114,142700,66237569,805,805,805,805,0
|
|
20250114,142600,66237569,805,805,805,805,0
|
|
20250114,142500,66237569,805,805,805,805,3
|
|
20250114,142400,66235154,805,805,805,805,99
|
|
20250114,142300,66155459,805,805,805,805,0
|
|
20250114,142200,66155459,805,805,805,805,0
|
|
20250114,142100,66155459,805,805,805,805,0
|
|
20250114,142000,66155459,805,805,805,805,0
|
|
20250114,141900,66155459,805,805,805,805,0
|
|
20250114,141800,66155459,805,805,805,805,9
|
|
20250114,141700,66148214,805,805,805,805,0
|
|
20250114,141600,66148214,805,805,805,805,0
|
|
20250114,141500,66148214,805,805,805,805,2
|
|
20250114,141400,66146604,805,805,805,805,3
|
|
20250114,141300,66144189,805,805,805,805,0
|
|
20250114,141200,66144189,805,805,805,805,0
|
|
20250114,141100,66144189,805,805,805,805,0
|
|
20250114,141000,66144189,805,805,805,805,1000
|
|
20250114,140900,65339189,808,808,808,808,6
|
|
20250114,140800,65334341,803,803,803,803,0
|
|
20250114,140700,65334341,803,803,803,803,0
|
|
20250114,140600,65334341,803,803,803,803,0
|
|
20250114,140500,65334341,803,803,803,803,0
|
|
20250114,140400,65334341,803,803,803,803,0
|
|
20250114,140300,65334341,803,803,803,803,0
|
|
20250114,140200,65334341,803,803,803,803,0
|
|
20250114,140100,65334341,803,803,803,803,0
|
|
20250114,140000,65334341,803,804,804,803,1000
|
|
20250114,135900,64530640,804,804,804,804,0
|
|
20250114,135800,64530640,804,804,804,804,0
|
|
20250114,135700,64530640,804,804,804,804,0
|
|
20250114,135600,64530640,804,804,804,804,0
|
|
20250114,135500,64530640,804,804,804,804,0
|
|
20250114,135400,64530640,804,804,804,804,0
|
|
20250114,135300,64530640,804,804,804,804,0
|
|
20250114,135200,64530640,804,804,804,804,0
|
|
20250114,135100,64530640,804,804,804,804,0
|
|
20250114,135000,64530640,804,804,804,804,0
|
|
20250114,134900,64530640,804,804,804,804,0
|
|
20250114,134800,64530640,804,804,804,804,0
|
|
20250114,134700,64530640,804,804,804,804,0
|
|
20250114,134600,64530640,804,804,804,804,0
|
|
20250114,134500,64530640,804,804,804,804,0
|
|
20250114,134400,64530640,804,804,804,804,0
|
|
20250114,134300,64530640,804,804,804,804,60
|
|
20250114,134200,64482400,804,804,804,804,0
|
|
20250114,134100,64482400,804,804,804,804,0
|
|
20250114,134000,64482400,804,804,804,804,0
|
|
20250114,133900,64482400,804,804,804,804,0
|
|
20250114,133800,64482400,804,804,804,804,0
|
|
20250114,133700,64482400,804,804,804,804,0
|
|
20250114,133600,64482400,804,804,804,804,0
|
|
20250114,133500,64482400,804,804,804,804,0
|
|
20250114,133400,64482400,804,804,804,804,0
|
|
20250114,133300,64482400,804,804,804,804,0
|
|
20250114,133200,64482400,804,804,804,804,0
|
|
20250114,133100,64482400,804,804,804,804,0
|
|
20250114,133000,64482400,804,805,805,804,882
|
|
20250114,132900,63772988,808,808,808,808,0
|
|
20250114,132800,63772988,808,808,808,808,0
|
|
20250114,132700,63772988,808,808,808,808,50
|
|
20250114,132600,63732588,808,808,808,808,0
|
|
20250114,132500,63732588,808,808,808,808,0
|
|
20250114,132400,63732588,808,808,808,808,0
|
|
20250114,132300,63732588,808,808,808,808,0
|
|
20250114,132200,63732588,808,808,808,808,0
|
|
20250114,132100,63732588,808,808,808,808,5
|
|
20250114,132000,63728548,809,809,809,809,0
|
|
20250114,131900,63728548,809,809,809,809,0
|
|
20250114,131800,63728548,809,809,809,809,0
|
|
20250114,131700,63728548,809,809,809,809,0
|
|
20250114,131600,63728548,809,809,809,809,0
|
|
20250114,131500,63728548,809,809,809,809,0
|
|
20250114,131400,63728548,809,809,809,809,0
|
|
20250114,131300,63728548,809,809,809,809,0
|
|
20250114,131200,63728548,809,809,809,809,0
|
|
20250114,131100,63728548,809,809,809,809,0
|
|
20250114,131000,63728548,809,809,809,809,0
|
|
20250114,130900,63728548,809,809,809,809,0
|
|
20250114,130800,63728548,809,809,809,809,0
|
|
20250114,130700,63728548,809,809,809,809,4
|
|
20250114,130600,63725312,809,809,809,809,0
|
|
20250114,130500,63725312,809,809,809,809,100
|
|
20250114,130400,63644412,809,809,809,809,0
|
|
20250114,130300,63644412,809,809,809,809,0
|
|
20250114,130200,63644412,809,809,809,809,0
|
|
20250114,130100,63644412,809,809,809,809,0
|
|
20250114,130000,63644412,809,809,809,809,0
|
|
20250114,125900,63644412,809,809,809,809,10
|
|
20250114,125800,63636322,805,805,805,805,0
|
|
20250114,125700,63636322,805,805,805,805,0
|
|
20250114,125600,63636322,805,805,805,805,0
|
|
20250114,125500,63636322,805,805,805,805,0
|
|
20250114,125400,63636322,805,805,805,805,0
|
|
20250114,125300,63636322,805,805,805,805,0
|
|
20250114,125200,63636322,805,805,805,805,0
|
|
20250114,125100,63636322,805,805,805,805,0
|
|
20250114,125000,63636322,805,805,805,805,0
|
|
20250114,124900,63636322,805,805,805,805,0
|
|
20250114,124800,63636322,805,805,805,805,0
|
|
20250114,124700,63636322,805,805,805,805,0
|
|
20250114,124600,63636322,805,805,805,805,0
|
|
20250114,124500,63636322,805,805,805,805,147
|
|
20250114,124400,63517987,802,802,802,802,0
|
|
20250114,124300,63517987,802,802,802,802,0
|
|
20250114,124200,63517987,802,802,802,802,0
|
|
20250114,124100,63517987,802,802,802,802,0
|
|
20250114,124000,63517987,802,802,802,802,0
|
|
20250114,123900,63517987,802,802,802,802,0
|
|
20250114,123800,63517987,802,802,802,802,0
|
|
20250114,123700,63517987,802,804,804,802,3101
|
|
20250114,123600,61029731,810,810,810,810,0
|
|
20250114,123500,61029731,810,810,810,810,0
|
|
20250114,123400,61029731,810,810,810,810,0
|
|
20250114,123300,61029731,810,810,810,810,0
|
|
20250114,123200,61029731,810,810,810,810,0
|
|
20250114,123100,61029731,810,810,810,810,0
|
|
20250114,123000,61029731,810,810,810,810,0
|
|
20250114,122900,61029731,810,810,810,810,0
|
|
20250114,122800,61029731,810,810,810,810,0
|
|
20250114,122700,61029731,810,810,810,810,1
|
|
20250114,122600,61028921,810,810,810,810,0
|
|
20250114,122500,61028921,810,810,810,810,0
|
|
20250114,122400,61028921,810,810,810,810,0
|
|
20250114,122300,61028921,810,810,810,810,0
|
|
20250114,122200,61028921,810,809,810,809,4001
|
|
20250114,122100,57788136,803,803,803,803,0
|
|
20250114,122000,57788136,803,805,805,803,15000
|
|
20250114,121900,45726808,809,809,809,809,1
|
|
20250114,121800,45725999,804,804,804,804,0
|
|
20250114,121700,45725999,804,804,804,804,0
|
|
20250114,121600,45725999,804,804,804,804,0
|
|
20250114,121500,45725999,804,804,804,804,0
|
|
20250114,121400,45725999,804,804,804,804,0
|
|
20250114,121300,45725999,804,804,804,804,0
|
|
20250114,121200,45725999,804,804,804,804,0
|
|
20250114,121100,45725999,804,804,804,804,0
|
|
20250114,121000,45725999,804,804,804,804,0
|
|
20250114,120900,45725999,804,804,804,804,0
|
|
20250114,120800,45725999,804,804,804,804,0
|
|
20250114,120700,45725999,804,805,805,804,705
|
|
20250114,120600,45158999,806,806,806,806,0
|
|
20250114,120500,45158999,806,806,806,806,500
|
|
20250114,120400,44755999,810,810,810,810,0
|
|
20250114,120300,44755999,810,810,810,810,0
|
|
20250114,120200,44755999,810,810,810,810,0
|
|
20250114,120100,44755999,810,810,810,810,0
|
|
20250114,120000,44755999,810,810,810,810,0
|
|
20250114,115900,44755999,810,810,810,810,0
|
|
20250114,115800,44755999,810,810,810,810,200
|
|
20250114,115700,44593999,810,810,810,810,383
|
|
20250114,115600,44283769,810,810,810,810,0
|
|
20250114,115500,44283769,810,810,810,810,0
|
|
20250114,115400,44283769,810,810,810,810,0
|
|
20250114,115300,44283769,810,810,810,810,0
|
|
20250114,115200,44283769,810,810,810,810,0
|
|
20250114,115100,44283769,810,810,810,810,0
|
|
20250114,115000,44283769,810,810,810,810,0
|
|
20250114,114900,44283769,810,809,810,809,999
|
|
20250114,114800,43474614,810,810,810,810,3
|
|
20250114,114700,43472184,804,804,804,804,0
|
|
20250114,114600,43472184,804,804,804,804,0
|
|
20250114,114500,43472184,804,804,804,804,0
|
|
20250114,114400,43472184,804,804,804,804,0
|
|
20250114,114300,43472184,804,804,804,804,0
|
|
20250114,114200,43472184,804,804,804,804,0
|
|
20250114,114100,43472184,804,804,804,804,0
|
|
20250114,114000,43472184,804,804,804,804,0
|
|
20250114,113900,43472184,804,804,804,804,0
|
|
20250114,113800,43472184,804,804,804,804,0
|
|
20250114,113700,43472184,804,804,804,804,0
|
|
20250114,113600,43472184,804,804,804,804,0
|
|
20250114,113500,43472184,804,804,804,804,0
|
|
20250114,113400,43472184,804,804,804,804,0
|
|
20250114,113300,43472184,804,804,804,804,0
|
|
20250114,113200,43472184,804,804,804,804,0
|
|
20250114,113100,43472184,804,804,804,804,0
|
|
20250114,113000,43472184,804,804,804,804,0
|
|
20250114,112900,43472184,804,804,804,804,0
|
|
20250114,112800,43472184,804,804,804,804,0
|
|
20250114,112700,43472184,804,804,804,804,0
|
|
20250114,112600,43472184,804,804,804,804,233
|
|
20250114,112500,43284852,802,802,802,802,0
|
|
20250114,112400,43284852,802,802,802,802,0
|
|
20250114,112300,43284852,802,802,802,802,0
|
|
20250114,112200,43284852,802,802,802,802,0
|
|
20250114,112100,43284852,802,802,802,802,0
|
|
20250114,112000,43284852,802,802,802,802,0
|
|
20250114,111900,43284852,802,802,802,802,0
|
|
20250114,111800,43284852,802,802,802,802,2
|
|
20250114,111700,43283248,802,802,802,802,0
|
|
20250114,111600,43283248,802,802,802,802,0
|
|
20250114,111500,43283248,802,802,802,802,0
|
|
20250114,111400,43283248,802,802,802,802,0
|
|
20250114,111300,43283248,802,802,802,802,15
|
|
20250114,111200,43271218,801,801,801,801,0
|
|
20250114,111100,43271218,801,801,801,801,0
|
|
20250114,111000,43271218,801,801,801,801,0
|
|
20250114,110900,43271218,801,801,801,801,0
|
|
20250114,110800,43271218,801,801,801,801,0
|
|
20250114,110700,43271218,801,801,801,801,0
|
|
20250114,110600,43271218,801,801,801,801,0
|
|
20250114,110500,43271218,801,801,801,801,0
|
|
20250114,110400,43271218,801,801,801,801,1019
|
|
20250114,110300,42454999,801,801,801,801,7
|
|
20250114,110200,42449392,799,804,804,799,13000
|
|
20250114,110100,32029980,810,810,810,810,0
|
|
20250114,110000,32029980,810,810,810,810,0
|
|
20250114,105900,32029980,810,810,810,810,3
|
|
20250114,105800,32027550,810,810,810,810,0
|
|
20250114,105700,32027550,810,810,810,810,0
|
|
20250114,105600,32027550,810,810,810,810,0
|
|
20250114,105500,32027550,810,810,810,810,0
|
|
20250114,105400,32027550,810,810,810,810,0
|
|
20250114,105300,32027550,810,810,810,810,0
|
|
20250114,105200,32027550,810,810,810,810,0
|
|
20250114,105100,32027550,810,810,810,810,0
|
|
20250114,105000,32027550,810,810,810,810,0
|
|
20250114,104900,32027550,810,810,810,810,0
|
|
20250114,104800,32027550,810,810,810,810,0
|
|
20250114,104700,32027550,810,810,810,810,0
|
|
20250114,104600,32027550,810,810,810,810,0
|
|
20250114,104500,32027550,810,810,810,810,0
|
|
20250114,104400,32027550,810,810,810,810,0
|
|
20250114,104300,32027550,810,810,810,810,0
|
|
20250114,104200,32027550,810,810,810,810,0
|
|
20250114,104100,32027550,810,810,810,810,2
|
|
20250114,104000,32025930,805,805,805,805,0
|
|
20250114,103900,32025930,805,805,805,805,0
|
|
20250114,103800,32025930,805,805,805,805,0
|
|
20250114,103700,32025930,805,805,805,805,0
|
|
20250114,103600,32025930,805,805,805,805,73
|
|
20250114,103500,31967165,805,805,805,805,0
|
|
20250114,103400,31967165,805,805,805,805,0
|
|
20250114,103300,31967165,805,805,805,805,0
|
|
20250114,103200,31967165,805,805,805,805,15000
|
|
20250114,103100,19892165,805,805,805,805,0
|
|
20250114,103000,19892165,805,805,805,805,50
|
|
20250114,102900,19851915,805,805,805,805,0
|
|
20250114,102800,19851915,805,805,805,805,0
|
|
20250114,102700,19851915,805,805,805,805,0
|
|
20250114,102600,19851915,805,805,805,805,0
|
|
20250114,102500,19851915,805,805,805,805,0
|
|
20250114,102400,19851915,805,805,805,805,0
|
|
20250114,102300,19851915,805,805,805,805,0
|
|
20250114,102200,19851915,805,805,805,805,0
|
|
20250114,102100,19851915,805,805,805,805,0
|
|
20250114,102000,19851915,805,805,805,805,0
|
|
20250114,101900,19851915,805,805,805,805,0
|
|
20250114,101800,19851915,805,805,805,805,0
|
|
20250114,101700,19851915,805,805,805,805,213
|
|
20250114,101600,19680450,805,805,805,805,0
|
|
20250114,101500,19680450,805,806,806,805,1564
|
|
20250114,101400,18420580,806,807,807,806,650
|
|
20250114,101300,17896180,807,808,808,807,1500
|
|
20250114,101200,16685580,808,809,809,808,2044
|
|
20250114,101100,15033779,809,809,809,809,0
|
|
20250114,101000,15033779,809,809,809,809,0
|
|
20250114,100900,15033779,809,809,809,809,0
|
|
20250114,100800,15033779,809,809,809,809,0
|
|
20250114,100700,15033779,809,809,809,809,1
|
|
20250114,100600,15032970,813,813,813,813,0
|
|
20250114,100500,15032970,813,813,813,813,0
|
|
20250114,100400,15032970,813,813,813,813,0
|
|
20250114,100300,15032970,813,813,813,813,10
|
|
20250114,100200,15024840,810,810,810,810,0
|
|
20250114,100100,15024840,810,810,810,810,1
|
|
20250114,100000,15024030,809,809,809,809,0
|
|
20250114,095900,15024030,809,809,809,809,0
|
|
20250114,095800,15024030,809,810,810,809,735
|
|
20250114,095700,14429414,810,810,810,810,0
|
|
20250114,095600,14429414,810,810,810,810,0
|
|
20250114,095500,14429414,810,810,810,810,0
|
|
20250114,095400,14429414,810,810,810,810,500
|
|
20250114,095300,14024414,810,810,810,810,500
|
|
20250114,095200,13619414,810,810,810,810,0
|
|
20250114,095100,13619414,810,810,810,810,3
|
|
20250114,095000,13616984,810,810,810,810,5
|
|
20250114,094900,13612934,810,810,810,810,0
|
|
20250114,094800,13612934,810,810,810,810,108
|
|
20250114,094700,13525454,810,810,810,810,100
|
|
20250114,094600,13444454,810,810,810,810,0
|
|
20250114,094500,13444454,810,810,810,810,116
|
|
20250114,094400,13350494,813,813,813,813,11
|
|
20250114,094300,13341551,813,813,813,812,9
|
|
20250114,094200,13334235,813,810,813,810,64
|
|
20250114,094100,13282353,810,810,810,810,0
|
|
20250114,094000,13282353,810,810,810,810,0
|
|
20250114,093900,13282353,810,810,810,810,0
|
|
20250114,093800,13282353,810,810,810,810,0
|
|
20250114,093700,13282353,810,809,810,809,57
|
|
20250114,093600,13236190,810,810,810,810,1000
|
|
20250114,093500,12426190,814,814,814,814,0
|
|
20250114,093400,12426190,814,814,814,814,93
|
|
20250114,093300,12350488,814,814,814,814,0
|
|
20250114,093200,12350488,814,809,814,808,902
|
|
20250114,093100,11621640,810,810,810,810,2080
|
|
20250114,093000,9936840,810,810,810,810,0
|
|
20250114,092900,9936840,810,810,810,810,796
|
|
20250114,092800,9292080,810,810,810,810,1
|
|
20250114,092700,9291270,810,810,810,810,0
|
|
20250114,092600,9291270,810,810,810,810,0
|
|
20250114,092500,9291270,810,810,810,810,0
|
|
20250114,092400,9291270,810,810,810,810,295
|
|
20250114,092300,9052320,810,810,810,810,1755
|
|
20250114,092200,7630770,810,810,810,810,0
|
|
20250114,092100,7630770,810,810,810,810,0
|
|
20250114,092000,7630770,810,810,810,810,0
|
|
20250114,091900,7630770,810,810,810,810,3
|
|
20250114,091800,7628340,810,810,810,810,0
|
|
20250114,091700,7628340,810,810,810,810,1
|
|
20250114,091600,7627530,810,810,810,809,2055
|
|
20250114,091500,5964039,816,816,816,816,0
|
|
20250114,091400,5964039,816,816,816,816,1640
|
|
20250114,091300,4625799,812,812,812,812,0
|
|
20250114,091200,4625799,812,812,812,812,840
|
|
20250114,091100,3943719,811,811,811,811,0
|
|
20250114,091000,3943719,811,811,811,811,0
|
|
20250114,090900,3943719,811,819,819,811,966
|
|
20250114,090800,3159375,819,819,819,819,101
|
|
20250114,090700,3076656,813,813,813,813,0
|
|
20250114,090600,3076656,813,813,813,813,0
|
|
20250114,090500,3076656,813,813,813,813,500
|
|
20250114,090400,2670156,813,813,813,813,100
|
|
20250114,090300,2588856,813,813,813,813,520
|
|
20250114,090200,2166096,813,815,831,813,1774
|
|
20250114,090100,711715,811,803,811,803,880
|
|
20250114,090000,803,803,803,803,803,1
|