657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,195400,49468582,572,572,572,572,2688
|
|
20250107,195300,49468582,572,572,572,572,0
|
|
20250107,195200,49468582,572,572,572,572,0
|
|
20250107,195100,49468582,572,572,572,572,0
|
|
20250107,195000,49468582,572,572,572,572,0
|
|
20250107,194900,49468582,572,572,572,572,0
|
|
20250107,194800,49468582,572,572,572,572,0
|
|
20250107,194700,49468582,572,572,572,572,0
|
|
20250107,194600,49468582,572,572,572,572,0
|
|
20250107,194500,49468582,572,572,572,572,0
|
|
20250107,194400,49468582,572,572,572,572,0
|
|
20250107,194300,49468582,572,572,572,572,0
|
|
20250107,194200,49468582,572,572,572,572,0
|
|
20250107,194100,49468582,572,572,572,572,0
|
|
20250107,194000,49468582,572,572,572,572,0
|
|
20250107,193900,49468582,572,572,572,572,0
|
|
20250107,193800,49468582,572,572,572,572,0
|
|
20250107,193700,49468582,572,572,572,572,0
|
|
20250107,193600,49468582,572,572,572,572,0
|
|
20250107,193500,49468582,572,572,572,572,0
|
|
20250107,193400,49468582,572,572,572,572,0
|
|
20250107,193300,49468582,572,572,572,572,0
|
|
20250107,193200,49468582,572,572,572,572,0
|
|
20250107,193100,49468582,572,572,572,572,0
|
|
20250107,193000,49468582,572,572,572,572,0
|
|
20250107,192900,49468582,572,572,572,572,0
|
|
20250107,192800,49468582,572,572,572,572,0
|
|
20250107,192700,49468582,572,572,572,572,0
|
|
20250107,192600,49468582,572,572,572,572,0
|
|
20250107,192500,49468582,572,572,572,572,0
|
|
20250107,192400,49468582,572,572,572,572,2688
|
|
20250107,192300,49468582,572,572,572,572,0
|
|
20250107,192200,49468582,572,572,572,572,0
|
|
20250107,192100,49468582,572,572,572,572,0
|
|
20250107,192000,49468582,572,572,572,572,0
|
|
20250107,191900,49468582,572,572,572,572,0
|
|
20250107,191800,49468582,572,572,572,572,0
|
|
20250107,191700,49468582,572,572,572,572,0
|
|
20250107,191600,49468582,572,572,572,572,0
|
|
20250107,191500,49468582,572,572,572,572,0
|
|
20250107,191400,49468582,572,572,572,572,0
|
|
20250107,191300,49468582,572,572,572,572,0
|
|
20250107,191200,49468582,572,572,572,572,0
|
|
20250107,191100,49468582,572,572,572,572,0
|
|
20250107,191000,49468582,572,572,572,572,0
|
|
20250107,190900,49468582,572,572,572,572,0
|
|
20250107,190800,49468582,572,572,572,572,0
|
|
20250107,190700,49468582,572,572,572,572,0
|
|
20250107,190600,49468582,572,572,572,572,0
|
|
20250107,190500,49468582,572,572,572,572,0
|
|
20250107,190400,49468582,572,572,572,572,0
|
|
20250107,190300,49468582,572,572,572,572,0
|
|
20250107,190200,49468582,572,572,572,572,0
|
|
20250107,190100,49468582,572,572,572,572,0
|
|
20250107,190000,49468582,572,572,572,572,0
|
|
20250107,185900,49468582,572,572,572,572,0
|
|
20250107,185800,49468582,572,572,572,572,0
|
|
20250107,185700,49468582,572,572,572,572,0
|
|
20250107,185600,49468582,572,572,572,572,0
|
|
20250107,185500,49468582,572,572,572,572,0
|
|
20250107,185400,49468582,572,572,572,572,2688
|
|
20250107,185300,49468582,572,572,572,572,0
|
|
20250107,185200,49468582,572,572,572,572,0
|
|
20250107,185100,49468582,572,572,572,572,0
|
|
20250107,185000,49468582,572,572,572,572,0
|
|
20250107,184900,49468582,572,572,572,572,0
|
|
20250107,184800,49468582,572,572,572,572,0
|
|
20250107,184700,49468582,572,572,572,572,0
|
|
20250107,184600,49468582,572,572,572,572,0
|
|
20250107,184500,49468582,572,572,572,572,0
|
|
20250107,184400,49468582,572,572,572,572,0
|
|
20250107,184300,49468582,572,572,572,572,0
|
|
20250107,184200,49468582,572,572,572,572,0
|
|
20250107,184100,49468582,572,572,572,572,0
|
|
20250107,184000,49468582,572,572,572,572,0
|
|
20250107,183900,49468582,572,572,572,572,0
|
|
20250107,183800,49468582,572,572,572,572,0
|
|
20250107,183700,49468582,572,572,572,572,0
|
|
20250107,183600,49468582,572,572,572,572,0
|
|
20250107,183500,49468582,572,572,572,572,0
|
|
20250107,183400,49468582,572,572,572,572,0
|
|
20250107,183300,49468582,572,572,572,572,0
|
|
20250107,183200,49468582,572,572,572,572,0
|
|
20250107,183100,49468582,572,572,572,572,0
|
|
20250107,183000,49468582,572,572,572,572,0
|
|
20250107,182900,49468582,572,572,572,572,0
|
|
20250107,182800,49468582,572,572,572,572,0
|
|
20250107,182700,49468582,572,572,572,572,0
|
|
20250107,182600,49468582,572,572,572,572,0
|
|
20250107,182500,49468582,572,572,572,572,0
|
|
20250107,182400,49468582,572,572,572,572,2688
|
|
20250107,182300,49468582,572,572,572,572,0
|
|
20250107,182200,49468582,572,572,572,572,0
|
|
20250107,182100,49468582,572,572,572,572,0
|
|
20250107,182000,49468582,572,572,572,572,0
|
|
20250107,181900,49468582,572,572,572,572,0
|
|
20250107,181800,49468582,572,572,572,572,0
|
|
20250107,181700,49468582,572,572,572,572,0
|
|
20250107,181600,49468582,572,572,572,572,0
|
|
20250107,181500,49468582,572,572,572,572,0
|
|
20250107,181400,49468582,572,572,572,572,0
|
|
20250107,181300,49468582,572,572,572,572,0
|
|
20250107,181200,49468582,572,572,572,572,0
|
|
20250107,181100,49468582,572,572,572,572,0
|
|
20250107,181000,49468582,572,572,572,572,0
|
|
20250107,180900,49468582,572,572,572,572,0
|
|
20250107,180800,49468582,572,572,572,572,0
|
|
20250107,180700,49468582,572,572,572,572,0
|
|
20250107,180600,49468582,572,572,572,572,0
|
|
20250107,180500,49468582,572,572,572,572,0
|
|
20250107,180400,49468582,572,572,572,572,0
|
|
20250107,180300,49468582,572,572,572,572,0
|
|
20250107,180200,49468582,572,572,572,572,0
|
|
20250107,180100,49468582,572,572,572,572,0
|
|
20250107,180000,49468582,572,572,572,572,0
|
|
20250107,175900,49468582,572,572,572,572,0
|
|
20250107,175800,49468582,572,572,572,572,0
|
|
20250107,175700,49468582,572,572,572,572,0
|
|
20250107,175600,49468582,572,572,572,572,0
|
|
20250107,175500,49468582,572,572,572,572,0
|
|
20250107,175400,49468582,572,572,572,572,2688
|
|
20250107,175300,49468582,572,572,572,572,0
|
|
20250107,175200,49468582,572,572,572,572,0
|
|
20250107,175100,49468582,572,572,572,572,0
|
|
20250107,175000,49468582,572,572,572,572,0
|
|
20250107,174900,49468582,572,572,572,572,0
|
|
20250107,174800,49468582,572,572,572,572,0
|
|
20250107,174700,49468582,572,572,572,572,0
|
|
20250107,174600,49468582,572,572,572,572,0
|
|
20250107,174500,49468582,572,572,572,572,0
|
|
20250107,174400,49468582,572,572,572,572,0
|
|
20250107,174300,49468582,572,572,572,572,0
|
|
20250107,174200,49468582,572,572,572,572,0
|
|
20250107,174100,49468582,572,572,572,572,0
|
|
20250107,174000,49468582,572,572,572,572,0
|
|
20250107,173900,49468582,572,572,572,572,0
|
|
20250107,173800,49468582,572,572,572,572,0
|
|
20250107,173700,49468582,572,572,572,572,0
|
|
20250107,173600,49468582,572,572,572,572,0
|
|
20250107,173500,49468582,572,572,572,572,0
|
|
20250107,173400,49468582,572,572,572,572,0
|
|
20250107,173300,49468582,572,572,572,572,0
|
|
20250107,173200,49468582,572,572,572,572,0
|
|
20250107,173100,49468582,572,572,572,572,0
|
|
20250107,173000,49468582,572,572,572,572,0
|
|
20250107,172900,49468582,572,572,572,572,0
|
|
20250107,172800,49468582,572,572,572,572,0
|
|
20250107,172700,49468582,572,572,572,572,0
|
|
20250107,172600,49468582,572,572,572,572,0
|
|
20250107,172500,49468582,572,572,572,572,0
|
|
20250107,172400,49468582,572,572,572,572,2688
|
|
20250107,172300,49468582,572,572,572,572,0
|
|
20250107,172200,49468582,572,572,572,572,0
|
|
20250107,172100,49468582,572,572,572,572,0
|
|
20250107,172000,49468582,572,572,572,572,0
|
|
20250107,171900,49468582,572,572,572,572,0
|
|
20250107,171800,49468582,572,572,572,572,0
|
|
20250107,171700,49468582,572,572,572,572,0
|
|
20250107,171600,49468582,572,572,572,572,0
|
|
20250107,171500,49468582,572,572,572,572,0
|
|
20250107,171400,49468582,572,572,572,572,0
|
|
20250107,171300,49468582,572,572,572,572,0
|
|
20250107,171200,49468582,572,572,572,572,0
|
|
20250107,171100,49468582,572,572,572,572,0
|
|
20250107,171000,49468582,572,572,572,572,0
|
|
20250107,170900,49468582,572,572,572,572,0
|
|
20250107,170800,49468582,572,572,572,572,0
|
|
20250107,170700,49468582,572,572,572,572,0
|
|
20250107,170600,49468582,572,572,572,572,0
|
|
20250107,170500,49468582,572,572,572,572,0
|
|
20250107,170400,49468582,572,572,572,572,0
|
|
20250107,170300,49468582,572,572,572,572,0
|
|
20250107,170200,49468582,572,572,572,572,0
|
|
20250107,170100,49468582,572,572,572,572,0
|
|
20250107,170000,49468582,572,572,572,572,0
|
|
20250107,165900,49468582,572,572,572,572,0
|
|
20250107,165800,49468582,572,572,572,572,0
|
|
20250107,165700,49468582,572,572,572,572,0
|
|
20250107,165600,49468582,572,572,572,572,0
|
|
20250107,165500,49468582,572,572,572,572,0
|
|
20250107,165400,49468582,572,572,572,572,2688
|
|
20250107,165300,49468582,572,572,572,572,0
|
|
20250107,165200,49468582,572,572,572,572,0
|
|
20250107,165100,49468582,572,572,572,572,0
|
|
20250107,165000,49468582,572,572,572,572,0
|
|
20250107,164900,49468582,572,572,572,572,0
|
|
20250107,164800,49468582,572,572,572,572,0
|
|
20250107,164700,49468582,572,572,572,572,0
|
|
20250107,164600,49468582,572,572,572,572,0
|
|
20250107,164500,49468582,572,572,572,572,0
|
|
20250107,164400,49468582,572,572,572,572,0
|
|
20250107,164300,49468582,572,572,572,572,0
|
|
20250107,164200,49468582,572,572,572,572,0
|
|
20250107,164100,49468582,572,572,572,572,0
|
|
20250107,164000,49468582,572,572,572,572,0
|
|
20250107,163900,49468582,572,572,572,572,0
|
|
20250107,163800,49468582,572,572,572,572,0
|
|
20250107,163700,49468582,572,572,572,572,0
|
|
20250107,163600,49468582,572,572,572,572,0
|
|
20250107,163500,49468582,572,572,572,572,0
|
|
20250107,163400,49468582,572,572,572,572,0
|
|
20250107,163300,49468582,572,572,572,572,0
|
|
20250107,163200,49468582,572,572,572,572,0
|
|
20250107,163100,49468582,572,572,572,572,0
|
|
20250107,163000,49468582,572,572,572,572,0
|
|
20250107,162900,49468582,572,572,572,572,0
|
|
20250107,162800,49468582,572,572,572,572,0
|
|
20250107,162700,49468582,572,572,572,572,0
|
|
20250107,162600,49468582,572,572,572,572,0
|
|
20250107,162500,49468582,572,572,572,572,0
|
|
20250107,162400,49468582,572,572,572,572,2688
|
|
20250107,162300,49468582,572,572,572,572,0
|
|
20250107,162200,49468582,572,572,572,572,0
|
|
20250107,162100,49468582,572,572,572,572,0
|
|
20250107,162000,49468582,572,572,572,572,0
|
|
20250107,161900,49468582,572,572,572,572,0
|
|
20250107,161800,49468582,572,572,572,572,0
|
|
20250107,161700,49468582,572,572,572,572,0
|
|
20250107,161600,49468582,572,572,572,572,0
|
|
20250107,161500,49468582,572,572,572,572,0
|
|
20250107,161400,49468582,572,572,572,572,0
|
|
20250107,161300,49468582,572,572,572,572,0
|
|
20250107,161200,49468582,572,572,572,572,0
|
|
20250107,161100,49468582,572,572,572,572,0
|
|
20250107,161000,49468582,572,572,572,572,0
|
|
20250107,160900,49468582,572,572,572,572,0
|
|
20250107,160800,49468582,572,572,572,572,0
|
|
20250107,160700,49468582,572,572,572,572,0
|
|
20250107,160600,49468582,572,572,572,572,0
|
|
20250107,160500,49468582,572,572,572,572,0
|
|
20250107,160400,49468582,572,572,572,572,0
|
|
20250107,160300,49468582,572,572,572,572,0
|
|
20250107,160200,49468582,572,572,572,572,0
|
|
20250107,160100,49468582,572,572,572,572,0
|
|
20250107,160000,49468582,572,572,572,572,0
|
|
20250107,155900,49468582,572,572,572,572,0
|
|
20250107,155800,49468582,572,572,572,572,0
|
|
20250107,155700,49468582,572,572,572,572,0
|
|
20250107,155600,49468582,572,572,572,572,0
|
|
20250107,155500,49468582,572,572,572,572,0
|
|
20250107,155400,49468582,572,572,572,572,2688
|
|
20250107,155300,49468582,572,572,572,572,0
|
|
20250107,155200,49468582,572,572,572,572,0
|
|
20250107,155100,49468582,572,572,572,572,0
|
|
20250107,155000,49468582,572,572,572,572,0
|
|
20250107,154900,49468582,572,572,572,572,0
|
|
20250107,154800,49468582,572,572,572,572,0
|
|
20250107,154700,49468582,572,572,572,572,0
|
|
20250107,154600,49468582,572,572,572,572,0
|
|
20250107,154500,49468582,572,572,572,572,0
|
|
20250107,154400,49468582,572,572,572,572,0
|
|
20250107,154300,49468582,572,572,572,572,0
|
|
20250107,154200,49468582,572,572,572,572,0
|
|
20250107,154100,49468582,572,572,572,572,0
|
|
20250107,154000,49468582,572,572,572,572,0
|
|
20250107,153900,49468582,572,572,572,572,0
|
|
20250107,153800,49468582,572,572,572,572,0
|
|
20250107,153700,49468582,572,572,572,572,0
|
|
20250107,153600,49468582,572,572,572,572,0
|
|
20250107,153500,49468582,572,572,572,572,0
|
|
20250107,153400,49468582,572,572,572,572,0
|
|
20250107,153300,49468582,572,572,572,572,0
|
|
20250107,153200,49468582,572,572,572,572,0
|
|
20250107,153100,49468582,572,572,572,572,0
|
|
20250107,153000,49468582,572,572,572,572,2688
|
|
20250107,152900,47931046,573,573,573,573,0
|
|
20250107,152800,47931046,573,573,573,573,0
|
|
20250107,152700,47931046,573,573,573,573,0
|
|
20250107,152600,47931046,573,573,573,573,0
|
|
20250107,152500,47931046,573,573,573,573,0
|
|
20250107,152400,47931046,573,573,573,573,0
|
|
20250107,152300,47931046,573,573,573,573,0
|
|
20250107,152200,47931046,573,573,573,573,0
|
|
20250107,152100,47931046,573,573,573,573,0
|
|
20250107,152000,47931046,573,573,573,573,0
|
|
20250107,151900,47931046,573,570,573,570,1608
|
|
20250107,151800,47014161,571,571,571,571,0
|
|
20250107,151700,47014161,571,571,571,571,0
|
|
20250107,151600,47014161,571,571,571,571,694
|
|
20250107,151500,46617887,571,571,571,571,0
|
|
20250107,151400,46617887,571,571,571,571,0
|
|
20250107,151300,46617887,571,571,571,571,22
|
|
20250107,151200,46605325,571,571,571,571,45
|
|
20250107,151100,46579630,571,571,571,571,0
|
|
20250107,151000,46579630,571,572,572,571,350
|
|
20250107,150900,46379605,572,571,572,571,48
|
|
20250107,150800,46352196,571,571,571,571,165
|
|
20250107,150700,46257981,572,572,572,571,145
|
|
20250107,150600,46175184,571,571,571,571,857
|
|
20250107,150500,45685837,572,572,572,572,1000
|
|
20250107,150400,45113837,572,572,572,572,0
|
|
20250107,150300,45113837,572,572,572,572,87
|
|
20250107,150200,45064073,573,573,573,573,0
|
|
20250107,150100,45064073,573,573,573,573,0
|
|
20250107,150000,45064073,573,573,573,573,0
|
|
20250107,145900,45064073,573,573,573,573,0
|
|
20250107,145800,45064073,573,573,573,573,0
|
|
20250107,145700,45064073,573,573,573,573,0
|
|
20250107,145600,45064073,573,573,573,573,0
|
|
20250107,145500,45064073,573,573,573,573,0
|
|
20250107,145400,45064073,573,573,573,573,0
|
|
20250107,145300,45064073,573,573,573,573,0
|
|
20250107,145200,45064073,573,573,573,573,0
|
|
20250107,145100,45064073,573,573,573,573,0
|
|
20250107,145000,45064073,573,573,573,573,0
|
|
20250107,144900,45064073,573,573,573,573,0
|
|
20250107,144800,45064073,573,573,573,573,0
|
|
20250107,144700,45064073,573,573,573,573,1
|
|
20250107,144600,45063500,572,572,572,572,0
|
|
20250107,144500,45063500,572,572,572,572,0
|
|
20250107,144400,45063500,572,572,572,572,0
|
|
20250107,144300,45063500,572,572,572,572,0
|
|
20250107,144200,45063500,572,572,572,572,748
|
|
20250107,144100,44635644,572,572,572,572,1000
|
|
20250107,144000,44063644,572,572,572,572,0
|
|
20250107,143900,44063644,572,572,572,572,0
|
|
20250107,143800,44063644,572,572,572,572,0
|
|
20250107,143700,44063644,572,572,572,572,0
|
|
20250107,143600,44063644,572,572,572,572,1
|
|
20250107,143500,44063072,567,567,567,567,0
|
|
20250107,143400,44063072,567,567,567,567,0
|
|
20250107,143300,44063072,567,567,567,567,256
|
|
20250107,143200,43917920,568,568,568,568,3
|
|
20250107,143100,43916216,568,568,568,568,434
|
|
20250107,143000,43669704,568,570,570,568,2741
|
|
20250107,142900,42110557,571,571,571,571,44
|
|
20250107,142800,42085433,571,571,571,571,0
|
|
20250107,142700,42085433,571,571,571,571,0
|
|
20250107,142600,42085433,571,571,571,571,0
|
|
20250107,142500,42085433,571,571,571,571,1
|
|
20250107,142400,42084862,573,573,573,573,10
|
|
20250107,142300,42079132,573,573,573,573,0
|
|
20250107,142200,42079132,573,573,573,573,0
|
|
20250107,142100,42079132,573,573,573,573,0
|
|
20250107,142000,42079132,573,573,573,573,0
|
|
20250107,141900,42079132,573,573,573,573,0
|
|
20250107,141800,42079132,573,573,573,573,0
|
|
20250107,141700,42079132,573,573,573,573,0
|
|
20250107,141600,42079132,573,573,573,573,0
|
|
20250107,141500,42079132,573,573,573,573,50
|
|
20250107,141400,42050482,573,573,573,573,1
|
|
20250107,141300,42049909,569,569,569,569,0
|
|
20250107,141200,42049909,569,569,569,569,7
|
|
20250107,141100,42045926,573,573,573,573,0
|
|
20250107,141000,42045926,573,573,573,573,0
|
|
20250107,140900,42045926,573,573,573,573,0
|
|
20250107,140800,42045926,573,573,573,573,1
|
|
20250107,140700,42045353,573,573,573,573,0
|
|
20250107,140600,42045353,573,573,573,573,0
|
|
20250107,140500,42045353,573,573,573,573,0
|
|
20250107,140400,42045353,573,573,573,573,0
|
|
20250107,140300,42045353,573,573,573,573,0
|
|
20250107,140200,42045353,573,573,573,573,0
|
|
20250107,140100,42045353,573,572,573,569,262
|
|
20250107,140000,41895491,573,573,573,573,0
|
|
20250107,135900,41895491,573,573,573,573,0
|
|
20250107,135800,41895491,573,572,573,572,741
|
|
20250107,135700,41471638,573,573,573,573,0
|
|
20250107,135600,41471638,573,570,573,570,89
|
|
20250107,135500,41420905,573,573,573,573,0
|
|
20250107,135400,41420905,573,573,573,573,0
|
|
20250107,135300,41420905,573,573,573,573,0
|
|
20250107,135200,41420905,573,573,573,573,0
|
|
20250107,135100,41420905,573,573,573,573,0
|
|
20250107,135000,41420905,573,573,573,573,0
|
|
20250107,134900,41420905,573,573,573,573,0
|
|
20250107,134800,41420905,573,573,573,573,0
|
|
20250107,134700,41420905,573,573,573,573,0
|
|
20250107,134600,41420905,573,573,573,573,0
|
|
20250107,134500,41420905,573,573,573,573,0
|
|
20250107,134400,41420905,573,573,573,573,0
|
|
20250107,134300,41420905,573,573,573,573,0
|
|
20250107,134200,41420905,573,573,573,573,0
|
|
20250107,134100,41420905,573,573,573,573,500
|
|
20250107,134000,41134405,573,573,573,573,0
|
|
20250107,133900,41134405,573,573,573,573,0
|
|
20250107,133800,41134405,573,573,573,573,0
|
|
20250107,133700,41134405,573,569,573,569,9
|
|
20250107,133600,41129280,573,573,573,573,4000
|
|
20250107,133500,38837280,573,570,573,570,304
|
|
20250107,133400,38663997,570,570,570,570,25
|
|
20250107,133300,38649747,573,573,573,573,0
|
|
20250107,133200,38649747,573,573,573,573,0
|
|
20250107,133100,38649747,573,573,573,573,0
|
|
20250107,133000,38649747,573,573,573,573,0
|
|
20250107,132900,38649747,573,573,573,573,0
|
|
20250107,132800,38649747,573,573,573,573,0
|
|
20250107,132700,38649747,573,573,573,573,0
|
|
20250107,132600,38649747,573,573,573,573,0
|
|
20250107,132500,38649747,573,572,573,572,603
|
|
20250107,132400,38304830,570,570,570,570,772
|
|
20250107,132300,37864790,570,570,570,570,0
|
|
20250107,132200,37864790,570,570,570,570,0
|
|
20250107,132100,37864790,570,569,570,569,130
|
|
20250107,132000,37790819,572,572,572,572,1
|
|
20250107,131900,37790247,569,572,572,569,403
|
|
20250107,131800,37559740,572,572,572,572,0
|
|
20250107,131700,37559740,572,572,572,572,0
|
|
20250107,131600,37559740,572,572,572,572,0
|
|
20250107,131500,37559740,572,572,572,572,0
|
|
20250107,131400,37559740,572,572,572,572,0
|
|
20250107,131300,37559740,572,572,572,572,0
|
|
20250107,131200,37559740,572,572,572,572,0
|
|
20250107,131100,37559740,572,572,572,572,0
|
|
20250107,131000,37559740,572,572,572,572,0
|
|
20250107,130900,37559740,572,572,572,572,0
|
|
20250107,130800,37559740,572,572,572,572,0
|
|
20250107,130700,37559740,572,572,572,572,0
|
|
20250107,130600,37559740,572,572,572,572,0
|
|
20250107,130500,37559740,572,572,572,572,0
|
|
20250107,130400,37559740,572,572,572,572,0
|
|
20250107,130300,37559740,572,572,572,572,0
|
|
20250107,130200,37559740,572,572,572,572,0
|
|
20250107,130100,37559740,572,572,572,572,0
|
|
20250107,130000,37559740,572,572,572,572,0
|
|
20250107,125900,37559740,572,572,572,572,0
|
|
20250107,125800,37559740,572,572,572,572,0
|
|
20250107,125700,37559740,572,572,572,572,0
|
|
20250107,125600,37559740,572,572,572,572,0
|
|
20250107,125500,37559740,572,572,572,572,0
|
|
20250107,125400,37559740,572,572,572,572,0
|
|
20250107,125300,37559740,572,572,572,572,0
|
|
20250107,125200,37559740,572,572,572,572,0
|
|
20250107,125100,37559740,572,572,572,572,0
|
|
20250107,125000,37559740,572,572,572,572,0
|
|
20250107,124900,37559740,572,572,572,572,0
|
|
20250107,124800,37559740,572,572,572,572,0
|
|
20250107,124700,37559740,572,572,572,572,0
|
|
20250107,124600,37559740,572,572,572,572,0
|
|
20250107,124500,37559740,572,572,572,572,0
|
|
20250107,124400,37559740,572,572,572,572,0
|
|
20250107,124300,37559740,572,572,572,572,0
|
|
20250107,124200,37559740,572,572,572,572,0
|
|
20250107,124100,37559740,572,572,572,572,0
|
|
20250107,124000,37559740,572,572,572,572,0
|
|
20250107,123900,37559740,572,572,572,572,3
|
|
20250107,123800,37558024,572,572,572,572,0
|
|
20250107,123700,37558024,572,572,572,572,0
|
|
20250107,123600,37558024,572,572,572,572,0
|
|
20250107,123500,37558024,572,572,572,572,0
|
|
20250107,123400,37558024,572,572,572,572,0
|
|
20250107,123300,37558024,572,572,572,572,0
|
|
20250107,123200,37558024,572,572,572,572,0
|
|
20250107,123100,37558024,572,572,572,572,1
|
|
20250107,123000,37557452,567,567,567,567,0
|
|
20250107,122900,37557452,567,567,567,567,0
|
|
20250107,122800,37557452,567,567,567,567,0
|
|
20250107,122700,37557452,567,567,567,567,0
|
|
20250107,122600,37557452,567,567,567,567,0
|
|
20250107,122500,37557452,567,567,567,567,0
|
|
20250107,122400,37557452,567,567,567,567,0
|
|
20250107,122300,37557452,567,567,567,567,0
|
|
20250107,122200,37557452,567,567,567,567,0
|
|
20250107,122100,37557452,567,567,567,567,0
|
|
20250107,122000,37557452,567,567,567,567,0
|
|
20250107,121900,37557452,567,567,567,567,0
|
|
20250107,121800,37557452,567,567,567,567,0
|
|
20250107,121700,37557452,567,567,567,567,0
|
|
20250107,121600,37557452,567,567,567,567,7
|
|
20250107,121500,37553483,572,572,572,572,0
|
|
20250107,121400,37553483,572,572,572,572,0
|
|
20250107,121300,37553483,572,572,572,572,0
|
|
20250107,121200,37553483,572,572,572,572,100
|
|
20250107,121100,37496283,572,572,572,572,0
|
|
20250107,121000,37496283,572,572,572,572,0
|
|
20250107,120900,37496283,572,572,572,572,0
|
|
20250107,120800,37496283,572,572,572,572,0
|
|
20250107,120700,37496283,572,572,572,572,0
|
|
20250107,120600,37496283,572,572,572,572,0
|
|
20250107,120500,37496283,572,572,572,572,0
|
|
20250107,120400,37496283,572,572,572,572,0
|
|
20250107,120300,37496283,572,572,572,572,0
|
|
20250107,120200,37496283,572,572,572,572,0
|
|
20250107,120100,37496283,572,572,572,572,0
|
|
20250107,120000,37496283,572,572,572,572,0
|
|
20250107,115900,37496283,572,572,572,572,0
|
|
20250107,115800,37496283,572,572,572,572,0
|
|
20250107,115700,37496283,572,572,572,572,0
|
|
20250107,115600,37496283,572,572,572,572,30
|
|
20250107,115500,37479123,571,571,571,571,0
|
|
20250107,115400,37479123,571,571,571,571,0
|
|
20250107,115300,37479123,571,571,571,571,0
|
|
20250107,115200,37479123,571,571,571,571,0
|
|
20250107,115100,37479123,571,571,571,571,0
|
|
20250107,115000,37479123,571,571,571,571,0
|
|
20250107,114900,37479123,571,571,571,571,100
|
|
20250107,114800,37422023,571,571,571,571,0
|
|
20250107,114700,37422023,571,571,571,571,1
|
|
20250107,114600,37421452,570,570,570,570,0
|
|
20250107,114500,37421452,570,570,570,570,570
|
|
20250107,114400,37096552,570,570,570,570,0
|
|
20250107,114300,37096552,570,570,570,570,500
|
|
20250107,114200,36811552,570,570,570,570,0
|
|
20250107,114100,36811552,570,570,570,570,0
|
|
20250107,114000,36811552,570,570,570,570,0
|
|
20250107,113900,36811552,570,570,570,570,0
|
|
20250107,113800,36811552,570,570,570,570,0
|
|
20250107,113700,36811552,570,570,570,570,0
|
|
20250107,113600,36811552,570,570,570,570,1
|
|
20250107,113500,36810982,566,566,566,566,0
|
|
20250107,113400,36810982,566,566,566,566,0
|
|
20250107,113300,36810982,566,566,566,566,701
|
|
20250107,113200,36414216,566,566,566,566,0
|
|
20250107,113100,36414216,566,567,567,566,1257
|
|
20250107,113000,35702144,572,572,572,572,0
|
|
20250107,112900,35702144,572,572,572,572,0
|
|
20250107,112800,35702144,572,572,572,572,0
|
|
20250107,112700,35702144,572,572,572,572,0
|
|
20250107,112600,35702144,572,572,572,572,8
|
|
20250107,112500,35697568,572,570,572,570,567
|
|
20250107,112400,35374366,570,570,570,570,144
|
|
20250107,112300,35292286,570,570,570,570,0
|
|
20250107,112200,35292286,570,570,570,570,0
|
|
20250107,112100,35292286,570,570,570,570,1
|
|
20250107,112000,35291716,568,568,568,568,0
|
|
20250107,111900,35291716,568,570,570,568,3771
|
|
20250107,111800,33142346,570,571,571,570,10000
|
|
20250107,111700,27438625,573,573,573,573,0
|
|
20250107,111600,27438625,573,573,573,573,0
|
|
20250107,111500,27438625,573,573,573,573,228
|
|
20250107,111400,27307981,574,574,574,574,0
|
|
20250107,111300,27307981,574,574,574,574,0
|
|
20250107,111200,27307981,574,574,574,574,0
|
|
20250107,111100,27307981,574,574,574,574,0
|
|
20250107,111000,27307981,574,574,574,574,0
|
|
20250107,110900,27307981,574,573,574,573,696
|
|
20250107,110800,26908525,573,573,573,573,4
|
|
20250107,110700,26906233,574,574,574,574,0
|
|
20250107,110600,26906233,574,574,574,574,0
|
|
20250107,110500,26906233,574,574,574,574,0
|
|
20250107,110400,26906233,574,574,574,574,0
|
|
20250107,110300,26906233,574,574,574,574,0
|
|
20250107,110200,26906233,574,574,574,574,0
|
|
20250107,110100,26906233,574,574,574,574,0
|
|
20250107,110000,26906233,574,574,574,574,0
|
|
20250107,105900,26906233,574,574,574,574,500
|
|
20250107,105800,26619233,573,572,579,564,10398
|
|
20250107,105700,20642920,572,572,572,572,1000
|
|
20250107,105600,20070920,569,569,569,569,0
|
|
20250107,105500,20070920,569,569,569,569,0
|
|
20250107,105400,20070920,569,569,569,569,784
|
|
20250107,105300,19624824,569,569,569,569,5
|
|
20250107,105200,19621979,569,569,569,569,1
|
|
20250107,105100,19621410,569,569,569,569,0
|
|
20250107,105000,19621410,569,569,569,569,0
|
|
20250107,104900,19621410,569,569,569,569,0
|
|
20250107,104800,19621410,569,569,569,569,10
|
|
20250107,104700,19615720,569,569,569,569,0
|
|
20250107,104600,19615720,569,568,569,568,90
|
|
20250107,104500,19564590,563,563,563,563,0
|
|
20250107,104400,19564590,563,567,567,563,1595
|
|
20250107,104300,18663174,568,568,568,568,20
|
|
20250107,104200,18651814,568,568,568,568,0
|
|
20250107,104100,18651814,568,568,568,568,0
|
|
20250107,104000,18651814,568,568,568,568,905
|
|
20250107,103900,18137774,568,568,568,568,0
|
|
20250107,103800,18137774,568,568,568,568,0
|
|
20250107,103700,18137774,568,568,568,568,1307
|
|
20250107,103600,17395398,568,568,568,568,0
|
|
20250107,103500,17395398,568,568,568,568,0
|
|
20250107,103400,17395398,568,568,568,568,1000
|
|
20250107,103300,16827398,569,569,569,569,500
|
|
20250107,103200,16542898,571,571,571,571,0
|
|
20250107,103100,16542898,571,571,571,571,0
|
|
20250107,103000,16542898,571,571,571,571,0
|
|
20250107,102900,16542898,571,571,571,571,0
|
|
20250107,102800,16542898,571,571,571,571,1
|
|
20250107,102700,16542327,572,572,572,572,0
|
|
20250107,102600,16542327,572,572,572,572,0
|
|
20250107,102500,16542327,572,572,572,572,0
|
|
20250107,102400,16542327,572,572,572,572,0
|
|
20250107,102300,16542327,572,572,572,572,0
|
|
20250107,102200,16542327,572,572,572,572,0
|
|
20250107,102100,16542327,572,572,572,572,0
|
|
20250107,102000,16542327,572,572,572,572,0
|
|
20250107,101900,16542327,572,572,572,572,0
|
|
20250107,101800,16542327,572,572,572,572,0
|
|
20250107,101700,16542327,572,572,572,572,0
|
|
20250107,101600,16542327,572,572,572,572,0
|
|
20250107,101500,16542327,572,572,572,572,0
|
|
20250107,101400,16542327,572,572,572,572,1
|
|
20250107,101300,16541755,568,568,568,568,0
|
|
20250107,101200,16541755,568,568,568,568,0
|
|
20250107,101100,16541755,568,568,568,568,0
|
|
20250107,101000,16541755,568,568,568,568,0
|
|
20250107,100900,16541755,568,568,568,568,0
|
|
20250107,100800,16541755,568,568,568,568,0
|
|
20250107,100700,16541755,568,568,568,568,0
|
|
20250107,100600,16541755,568,568,568,568,1722
|
|
20250107,100500,15563659,569,569,569,569,1847
|
|
20250107,100400,14512716,569,569,569,569,3000
|
|
20250107,100300,12805716,569,569,569,569,1001
|
|
20250107,100200,12236147,570,570,570,570,1000
|
|
20250107,100100,11666147,572,572,572,572,0
|
|
20250107,100000,11666147,572,571,572,571,200
|
|
20250107,095900,11551937,571,571,571,571,42
|
|
20250107,095800,11527955,571,571,571,571,258
|
|
20250107,095700,11380637,571,571,571,571,0
|
|
20250107,095600,11380637,571,571,571,571,0
|
|
20250107,095500,11380637,571,571,571,571,110
|
|
20250107,095400,11317827,573,573,573,573,1000
|
|
20250107,095300,10744827,571,570,571,570,1409
|
|
20250107,095200,9940297,570,570,570,570,0
|
|
20250107,095100,9940297,570,570,570,570,0
|
|
20250107,095000,9940297,570,570,570,570,0
|
|
20250107,094900,9940297,570,570,570,570,0
|
|
20250107,094800,9940297,570,570,570,570,0
|
|
20250107,094700,9940297,570,570,570,570,0
|
|
20250107,094600,9940297,570,570,570,570,1
|
|
20250107,094500,9939727,568,572,572,568,4157
|
|
20250107,094400,7565927,573,573,573,573,4
|
|
20250107,094300,7563635,573,573,573,573,0
|
|
20250107,094200,7563635,573,573,573,573,1
|
|
20250107,094100,7563062,572,572,572,572,0
|
|
20250107,094000,7563062,572,572,572,572,1
|
|
20250107,093900,7562490,574,574,574,574,0
|
|
20250107,093800,7562490,574,574,574,574,0
|
|
20250107,093700,7562490,574,574,574,574,0
|
|
20250107,093600,7562490,574,574,574,574,0
|
|
20250107,093500,7562490,574,574,574,574,1
|
|
20250107,093400,7561916,573,573,573,573,0
|
|
20250107,093300,7561916,573,573,573,573,0
|
|
20250107,093200,7561916,573,574,574,573,2086
|
|
20250107,093100,6365269,575,575,575,575,0
|
|
20250107,093000,6365269,575,575,575,575,999
|
|
20250107,092900,5790844,575,575,575,575,1
|
|
20250107,092800,5790269,574,574,574,574,0
|
|
20250107,092700,5790269,574,574,574,574,0
|
|
20250107,092600,5790269,574,574,574,574,356
|
|
20250107,092500,5585925,576,576,576,576,785
|
|
20250107,092400,5133765,575,575,575,575,0
|
|
20250107,092300,5133765,575,575,575,575,0
|
|
20250107,092200,5133765,575,575,575,575,10
|
|
20250107,092100,5128015,575,575,575,575,0
|
|
20250107,092000,5128015,575,573,575,573,2427
|
|
20250107,091900,3737044,571,572,572,571,1777
|
|
20250107,091800,2720635,574,574,574,574,0
|
|
20250107,091700,2720635,574,574,574,574,878
|
|
20250107,091600,2216663,575,574,575,574,112
|
|
20250107,091500,2152364,575,576,576,574,418
|
|
20250107,091400,1911924,576,574,576,574,679
|
|
20250107,091300,1521920,574,574,574,574,0
|
|
20250107,091200,1521920,574,574,574,574,0
|
|
20250107,091100,1521920,574,574,574,574,0
|
|
20250107,091000,1521920,574,574,574,574,0
|
|
20250107,090900,1521920,574,572,574,571,421
|
|
20250107,090800,1281436,571,571,571,571,0
|
|
20250107,090700,1281436,571,571,571,571,0
|
|
20250107,090600,1281436,571,571,571,571,126
|
|
20250107,090500,1209490,574,572,574,571,527
|
|
20250107,090400,908069,575,575,575,575,0
|
|
20250107,090300,908069,575,575,575,575,0
|
|
20250107,090200,908069,575,575,575,575,0
|
|
20250107,090100,908069,575,575,575,575,1
|
|
20250107,090000,907494,574,574,574,574,1581
|