660 lines
28 KiB
CSV
660 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,195700,49087559,971,971,971,971,5204
|
|
20250124,195600,49087559,971,971,971,971,0
|
|
20250124,195500,49087559,971,971,971,971,0
|
|
20250124,195400,49087559,971,971,971,971,0
|
|
20250124,195300,49087559,971,971,971,971,0
|
|
20250124,195200,49087559,971,971,971,971,0
|
|
20250124,195100,49087559,971,971,971,971,0
|
|
20250124,195000,49087559,971,971,971,971,0
|
|
20250124,194900,49087559,971,971,971,971,0
|
|
20250124,194800,49087559,971,971,971,971,0
|
|
20250124,194700,49087559,971,971,971,971,0
|
|
20250124,194600,49087559,971,971,971,971,0
|
|
20250124,194500,49087559,971,971,971,971,0
|
|
20250124,194400,49087559,971,971,971,971,0
|
|
20250124,194300,49087559,971,971,971,971,0
|
|
20250124,194200,49087559,971,971,971,971,0
|
|
20250124,194100,49087559,971,971,971,971,0
|
|
20250124,194000,49087559,971,971,971,971,0
|
|
20250124,193900,49087559,971,971,971,971,0
|
|
20250124,193800,49087559,971,971,971,971,0
|
|
20250124,193700,49087559,971,971,971,971,0
|
|
20250124,193600,49087559,971,971,971,971,0
|
|
20250124,193500,49087559,971,971,971,971,0
|
|
20250124,193400,49087559,971,971,971,971,0
|
|
20250124,193300,49087559,971,971,971,971,0
|
|
20250124,193200,49087559,971,971,971,971,0
|
|
20250124,193100,49087559,971,971,971,971,0
|
|
20250124,193000,49087559,971,971,971,971,0
|
|
20250124,192900,49087559,971,971,971,971,0
|
|
20250124,192800,49087559,971,971,971,971,0
|
|
20250124,192700,49087559,971,971,971,971,5204
|
|
20250124,192600,49087559,971,971,971,971,0
|
|
20250124,192500,49087559,971,971,971,971,0
|
|
20250124,192400,49087559,971,971,971,971,0
|
|
20250124,192300,49087559,971,971,971,971,0
|
|
20250124,192200,49087559,971,971,971,971,0
|
|
20250124,192100,49087559,971,971,971,971,0
|
|
20250124,192000,49087559,971,971,971,971,0
|
|
20250124,191900,49087559,971,971,971,971,0
|
|
20250124,191800,49087559,971,971,971,971,0
|
|
20250124,191700,49087559,971,971,971,971,0
|
|
20250124,191600,49087559,971,971,971,971,0
|
|
20250124,191500,49087559,971,971,971,971,0
|
|
20250124,191400,49087559,971,971,971,971,0
|
|
20250124,191300,49087559,971,971,971,971,0
|
|
20250124,191200,49087559,971,971,971,971,0
|
|
20250124,191100,49087559,971,971,971,971,0
|
|
20250124,191000,49087559,971,971,971,971,0
|
|
20250124,190900,49087559,971,971,971,971,0
|
|
20250124,190800,49087559,971,971,971,971,0
|
|
20250124,190700,49087559,971,971,971,971,0
|
|
20250124,190600,49087559,971,971,971,971,0
|
|
20250124,190500,49087559,971,971,971,971,0
|
|
20250124,190400,49087559,971,971,971,971,0
|
|
20250124,190300,49087559,971,971,971,971,0
|
|
20250124,190200,49087559,971,971,971,971,0
|
|
20250124,190100,49087559,971,971,971,971,0
|
|
20250124,190000,49087559,971,971,971,971,0
|
|
20250124,185900,49087559,971,971,971,971,0
|
|
20250124,185800,49087559,971,971,971,971,0
|
|
20250124,185700,49087559,971,971,971,971,5204
|
|
20250124,185600,49087559,971,971,971,971,0
|
|
20250124,185500,49087559,971,971,971,971,0
|
|
20250124,185400,49087559,971,971,971,971,0
|
|
20250124,185300,49087559,971,971,971,971,0
|
|
20250124,185200,49087559,971,971,971,971,0
|
|
20250124,185100,49087559,971,971,971,971,0
|
|
20250124,185000,49087559,971,971,971,971,0
|
|
20250124,184900,49087559,971,971,971,971,0
|
|
20250124,184800,49087559,971,971,971,971,0
|
|
20250124,184700,49087559,971,971,971,971,0
|
|
20250124,184600,49087559,971,971,971,971,0
|
|
20250124,184500,49087559,971,971,971,971,0
|
|
20250124,184400,49087559,971,971,971,971,0
|
|
20250124,184300,49087559,971,971,971,971,0
|
|
20250124,184200,49087559,971,971,971,971,0
|
|
20250124,184100,49087559,971,971,971,971,0
|
|
20250124,184000,49087559,971,971,971,971,0
|
|
20250124,183900,49087559,971,971,971,971,0
|
|
20250124,183800,49087559,971,971,971,971,0
|
|
20250124,183700,49087559,971,971,971,971,0
|
|
20250124,183600,49087559,971,971,971,971,0
|
|
20250124,183500,49087559,971,971,971,971,0
|
|
20250124,183400,49087559,971,971,971,971,0
|
|
20250124,183300,49087559,971,971,971,971,0
|
|
20250124,183200,49087559,971,971,971,971,0
|
|
20250124,183100,49087559,971,971,971,971,0
|
|
20250124,183000,49087559,971,971,971,971,0
|
|
20250124,182900,49087559,971,971,971,971,0
|
|
20250124,182800,49087559,971,971,971,971,0
|
|
20250124,182700,49087559,971,971,971,971,5204
|
|
20250124,182600,49087559,971,971,971,971,0
|
|
20250124,182500,49087559,971,971,971,971,0
|
|
20250124,182400,49087559,971,971,971,971,0
|
|
20250124,182300,49087559,971,971,971,971,0
|
|
20250124,182200,49087559,971,971,971,971,0
|
|
20250124,182100,49087559,971,971,971,971,0
|
|
20250124,182000,49087559,971,971,971,971,0
|
|
20250124,181900,49087559,971,971,971,971,0
|
|
20250124,181800,49087559,971,971,971,971,0
|
|
20250124,181700,49087559,971,971,971,971,0
|
|
20250124,181600,49087559,971,971,971,971,0
|
|
20250124,181500,49087559,971,971,971,971,0
|
|
20250124,181400,49087559,971,971,971,971,0
|
|
20250124,181300,49087559,971,971,971,971,0
|
|
20250124,181200,49087559,971,971,971,971,0
|
|
20250124,181100,49087559,971,971,971,971,0
|
|
20250124,181000,49087559,971,971,971,971,0
|
|
20250124,180900,49087559,971,971,971,971,0
|
|
20250124,180800,49087559,971,971,971,971,0
|
|
20250124,180700,49087559,971,971,971,971,0
|
|
20250124,180600,49087559,971,971,971,971,0
|
|
20250124,180500,49087559,971,971,971,971,0
|
|
20250124,180400,49087559,971,971,971,971,0
|
|
20250124,180300,49087559,971,971,971,971,0
|
|
20250124,180200,49087559,971,971,971,971,0
|
|
20250124,180100,49087559,971,971,971,971,0
|
|
20250124,180000,49087559,971,971,971,971,0
|
|
20250124,175900,49087559,971,971,971,971,0
|
|
20250124,175800,49087559,971,971,971,971,0
|
|
20250124,175700,49087559,971,971,971,971,5204
|
|
20250124,175600,49087559,971,971,971,971,0
|
|
20250124,175500,49087559,971,971,971,971,0
|
|
20250124,175400,49087559,971,971,971,971,0
|
|
20250124,175300,49087559,971,971,971,971,0
|
|
20250124,175200,49087559,971,971,971,971,0
|
|
20250124,175100,49087559,971,971,971,971,0
|
|
20250124,175000,49087559,971,971,971,971,0
|
|
20250124,174900,49087559,971,971,971,971,0
|
|
20250124,174800,49087559,971,971,971,971,0
|
|
20250124,174700,49087559,971,971,971,971,0
|
|
20250124,174600,49087559,971,971,971,971,0
|
|
20250124,174500,49087559,971,971,971,971,0
|
|
20250124,174400,49087559,971,971,971,971,0
|
|
20250124,174300,49087559,971,971,971,971,0
|
|
20250124,174200,49087559,971,971,971,971,0
|
|
20250124,174100,49087559,971,971,971,971,0
|
|
20250124,174000,49087559,971,971,971,971,0
|
|
20250124,173900,49087559,971,971,971,971,0
|
|
20250124,173800,49087559,971,971,971,971,0
|
|
20250124,173700,49087559,971,971,971,971,0
|
|
20250124,173600,49087559,971,971,971,971,0
|
|
20250124,173500,49087559,971,971,971,971,0
|
|
20250124,173400,49087559,971,971,971,971,0
|
|
20250124,173300,49087559,971,971,971,971,0
|
|
20250124,173200,49087559,971,971,971,971,0
|
|
20250124,173100,49087559,971,971,971,971,0
|
|
20250124,173000,49087559,971,971,971,971,0
|
|
20250124,172900,49087559,971,971,971,971,0
|
|
20250124,172800,49087559,971,971,971,971,0
|
|
20250124,172700,49087559,971,971,971,971,5204
|
|
20250124,172600,49087559,971,971,971,971,0
|
|
20250124,172500,49087559,971,971,971,971,0
|
|
20250124,172400,49087559,971,971,971,971,0
|
|
20250124,172300,49087559,971,971,971,971,0
|
|
20250124,172200,49087559,971,971,971,971,0
|
|
20250124,172100,49087559,971,971,971,971,0
|
|
20250124,172000,49087559,971,971,971,971,0
|
|
20250124,171900,49087559,971,971,971,971,0
|
|
20250124,171800,49087559,971,971,971,971,0
|
|
20250124,171700,49087559,971,971,971,971,0
|
|
20250124,171600,49087559,971,971,971,971,0
|
|
20250124,171500,49087559,971,971,971,971,0
|
|
20250124,171400,49087559,971,971,971,971,0
|
|
20250124,171300,49087559,971,971,971,971,0
|
|
20250124,171200,49087559,971,971,971,971,0
|
|
20250124,171100,49087559,971,971,971,971,0
|
|
20250124,171000,49087559,971,971,971,971,0
|
|
20250124,170900,49087559,971,971,971,971,0
|
|
20250124,170800,49087559,971,971,971,971,0
|
|
20250124,170700,49087559,971,971,971,971,0
|
|
20250124,170600,49087559,971,971,971,971,0
|
|
20250124,170500,49087559,971,971,971,971,0
|
|
20250124,170400,49087559,971,971,971,971,0
|
|
20250124,170300,49087559,971,971,971,971,0
|
|
20250124,170200,49087559,971,971,971,971,0
|
|
20250124,170100,49087559,971,971,971,971,0
|
|
20250124,170000,49087559,971,971,971,971,0
|
|
20250124,165900,49087559,971,971,971,971,0
|
|
20250124,165800,49087559,971,971,971,971,0
|
|
20250124,165700,49087559,971,971,971,971,5204
|
|
20250124,165600,49087559,971,971,971,971,0
|
|
20250124,165500,49087559,971,971,971,971,0
|
|
20250124,165400,49087559,971,971,971,971,0
|
|
20250124,165300,49087559,971,971,971,971,0
|
|
20250124,165200,49087559,971,971,971,971,0
|
|
20250124,165100,49087559,971,971,971,971,0
|
|
20250124,165000,49087559,971,971,971,971,0
|
|
20250124,164900,49087559,971,971,971,971,0
|
|
20250124,164800,49087559,971,971,971,971,0
|
|
20250124,164700,49087559,971,971,971,971,0
|
|
20250124,164600,49087559,971,971,971,971,0
|
|
20250124,164500,49087559,971,971,971,971,0
|
|
20250124,164400,49087559,971,971,971,971,0
|
|
20250124,164300,49087559,971,971,971,971,0
|
|
20250124,164200,49087559,971,971,971,971,0
|
|
20250124,164100,49087559,971,971,971,971,0
|
|
20250124,164000,49087559,971,971,971,971,0
|
|
20250124,163900,49087559,971,971,971,971,0
|
|
20250124,163800,49087559,971,971,971,971,0
|
|
20250124,163700,49087559,971,971,971,971,0
|
|
20250124,163600,49087559,971,971,971,971,0
|
|
20250124,163500,49087559,971,971,971,971,0
|
|
20250124,163400,49087559,971,971,971,971,0
|
|
20250124,163300,49087559,971,971,971,971,0
|
|
20250124,163200,49087559,971,971,971,971,0
|
|
20250124,163100,49087559,971,971,971,971,0
|
|
20250124,163000,49087559,971,971,971,971,0
|
|
20250124,162900,49087559,971,971,971,971,0
|
|
20250124,162800,49087559,971,971,971,971,0
|
|
20250124,162700,49087559,971,971,971,971,5204
|
|
20250124,162600,49087559,971,971,971,971,0
|
|
20250124,162500,49087559,971,971,971,971,0
|
|
20250124,162400,49087559,971,971,971,971,0
|
|
20250124,162300,49087559,971,971,971,971,0
|
|
20250124,162200,49087559,971,971,971,971,0
|
|
20250124,162100,49087559,971,971,971,971,0
|
|
20250124,162000,49087559,971,971,971,971,0
|
|
20250124,161900,49087559,971,971,971,971,0
|
|
20250124,161800,49087559,971,971,971,971,0
|
|
20250124,161700,49087559,971,971,971,971,0
|
|
20250124,161600,49087559,971,971,971,971,0
|
|
20250124,161500,49087559,971,971,971,971,0
|
|
20250124,161400,49087559,971,971,971,971,0
|
|
20250124,161300,49087559,971,971,971,971,0
|
|
20250124,161200,49087559,971,971,971,971,0
|
|
20250124,161100,49087559,971,971,971,971,0
|
|
20250124,161000,49087559,971,971,971,971,0
|
|
20250124,160900,49087559,971,971,971,971,0
|
|
20250124,160800,49087559,971,971,971,971,0
|
|
20250124,160700,49087559,971,971,971,971,0
|
|
20250124,160600,49087559,971,971,971,971,0
|
|
20250124,160500,49087559,971,971,971,971,0
|
|
20250124,160400,49087559,971,971,971,971,0
|
|
20250124,160300,49087559,971,971,971,971,0
|
|
20250124,160200,49087559,971,971,971,971,0
|
|
20250124,160100,49087559,971,971,971,971,0
|
|
20250124,160000,49087559,971,971,971,971,0
|
|
20250124,155900,49087559,971,971,971,971,0
|
|
20250124,155800,49087559,971,971,971,971,0
|
|
20250124,155700,49087559,971,971,971,971,5204
|
|
20250124,155600,49087559,971,971,971,971,0
|
|
20250124,155500,49087559,971,971,971,971,0
|
|
20250124,155400,49087559,971,971,971,971,0
|
|
20250124,155300,49087559,971,971,971,971,0
|
|
20250124,155200,49087559,971,971,971,971,0
|
|
20250124,155100,49087559,971,971,971,971,0
|
|
20250124,155000,49087559,971,971,971,971,0
|
|
20250124,154900,49087559,971,971,971,971,0
|
|
20250124,154800,49087559,971,971,971,971,0
|
|
20250124,154700,49087559,971,971,971,971,0
|
|
20250124,154600,49087559,971,971,971,971,0
|
|
20250124,154500,49087559,971,971,971,971,0
|
|
20250124,154400,49087559,971,971,971,971,0
|
|
20250124,154300,49087559,971,971,971,971,0
|
|
20250124,154200,49087559,971,971,971,971,0
|
|
20250124,154100,49087559,971,971,971,971,0
|
|
20250124,154000,49087559,971,971,971,971,0
|
|
20250124,153900,49087559,971,971,971,971,0
|
|
20250124,153800,49087559,971,971,971,971,0
|
|
20250124,153700,49087559,971,971,971,971,0
|
|
20250124,153600,49087559,971,971,971,971,0
|
|
20250124,153500,49087559,971,971,971,971,0
|
|
20250124,153400,49087559,971,971,971,971,0
|
|
20250124,153300,49087559,971,971,971,971,0
|
|
20250124,153200,49087559,971,971,971,971,0
|
|
20250124,153100,49087559,971,971,971,971,0
|
|
20250124,153000,49087559,971,971,971,971,5204
|
|
20250124,152900,44034475,971,971,971,971,0
|
|
20250124,152800,44034475,971,971,971,971,0
|
|
20250124,152700,44034475,971,971,971,971,0
|
|
20250124,152600,44034475,971,971,971,971,0
|
|
20250124,152500,44034475,971,971,971,971,0
|
|
20250124,152400,44034475,971,971,971,971,0
|
|
20250124,152300,44034475,971,971,971,971,0
|
|
20250124,152200,44034475,971,971,971,971,0
|
|
20250124,152100,44034475,971,971,971,971,0
|
|
20250124,152000,44034475,971,971,971,971,0
|
|
20250124,151900,44034475,971,969,971,969,2
|
|
20250124,151800,44032535,971,971,971,971,0
|
|
20250124,151700,44032535,971,971,971,971,0
|
|
20250124,151600,44032535,971,971,971,971,0
|
|
20250124,151500,44032535,971,971,971,971,0
|
|
20250124,151400,44032535,971,971,971,971,0
|
|
20250124,151300,44032535,971,971,971,971,1
|
|
20250124,151200,44031564,971,971,971,971,50
|
|
20250124,151100,43983014,971,971,971,971,0
|
|
20250124,151000,43983014,971,971,971,971,0
|
|
20250124,150900,43983014,971,971,971,971,0
|
|
20250124,150800,43983014,971,971,971,971,1
|
|
20250124,150700,43982043,972,972,972,972,0
|
|
20250124,150600,43982043,972,972,972,972,0
|
|
20250124,150500,43982043,972,972,972,972,79
|
|
20250124,150400,43905255,971,971,971,971,0
|
|
20250124,150300,43905255,971,971,971,971,4
|
|
20250124,150200,43901371,971,971,971,971,559
|
|
20250124,150100,43358582,967,969,969,967,941
|
|
20250124,150000,42447654,969,972,972,969,758
|
|
20250124,145900,41711735,974,974,974,974,0
|
|
20250124,145800,41711735,974,974,974,974,10
|
|
20250124,145700,41701995,971,972,972,971,4049
|
|
20250124,145600,37770409,971,971,971,971,0
|
|
20250124,145500,37770409,971,971,971,971,0
|
|
20250124,145400,37770409,971,973,973,971,678
|
|
20250124,145300,37111025,975,975,975,975,0
|
|
20250124,145200,37111025,975,975,975,975,0
|
|
20250124,145100,37111025,975,975,975,975,200
|
|
20250124,145000,36916025,975,974,975,974,117
|
|
20250124,144900,36802057,975,975,975,975,0
|
|
20250124,144800,36802057,975,975,975,975,0
|
|
20250124,144700,36802057,975,975,975,975,0
|
|
20250124,144600,36802057,975,975,975,975,0
|
|
20250124,144500,36802057,975,974,975,974,403
|
|
20250124,144400,36409525,974,974,974,974,0
|
|
20250124,144300,36409525,974,974,974,974,0
|
|
20250124,144200,36409525,974,974,974,974,10
|
|
20250124,144100,36399785,972,972,972,972,0
|
|
20250124,144000,36399785,972,972,972,972,0
|
|
20250124,143900,36399785,972,974,975,972,3528
|
|
20250124,143800,32966858,975,975,975,975,0
|
|
20250124,143700,32966858,975,975,975,975,7
|
|
20250124,143600,32960033,977,977,977,977,0
|
|
20250124,143500,32960033,977,977,977,977,0
|
|
20250124,143400,32960033,977,977,977,977,0
|
|
20250124,143300,32960033,977,977,977,977,128
|
|
20250124,143200,32834977,979,979,979,979,0
|
|
20250124,143100,32834977,979,979,979,979,1
|
|
20250124,143000,32833998,980,980,980,980,0
|
|
20250124,142900,32833998,980,980,980,980,0
|
|
20250124,142800,32833998,980,980,980,980,0
|
|
20250124,142700,32833998,980,980,980,980,0
|
|
20250124,142600,32833998,980,980,980,980,0
|
|
20250124,142500,32833998,980,980,980,980,0
|
|
20250124,142400,32833998,980,980,980,980,0
|
|
20250124,142300,32833998,980,980,980,980,0
|
|
20250124,142200,32833998,980,980,980,980,0
|
|
20250124,142100,32833998,980,980,980,980,0
|
|
20250124,142000,32833998,980,980,980,980,0
|
|
20250124,141900,32833998,980,980,980,980,0
|
|
20250124,141800,32833998,980,980,980,980,0
|
|
20250124,141700,32833998,980,980,980,979,621
|
|
20250124,141600,32225520,980,981,981,980,40
|
|
20250124,141500,32186310,980,980,980,980,6
|
|
20250124,141400,32180430,981,981,981,981,10
|
|
20250124,141300,32170620,981,981,981,981,0
|
|
20250124,141200,32170620,981,981,981,981,0
|
|
20250124,141100,32170620,981,981,981,981,0
|
|
20250124,141000,32170620,981,981,981,981,0
|
|
20250124,140900,32170620,981,981,981,981,0
|
|
20250124,140800,32170620,981,981,981,981,0
|
|
20250124,140700,32170620,981,981,981,981,0
|
|
20250124,140600,32170620,981,981,981,981,0
|
|
20250124,140500,32170620,981,981,981,981,0
|
|
20250124,140400,32170620,981,981,981,981,0
|
|
20250124,140300,32170620,981,981,981,981,0
|
|
20250124,140200,32170620,981,981,981,981,0
|
|
20250124,140100,32170620,981,981,981,981,0
|
|
20250124,140000,32170620,981,981,981,981,0
|
|
20250124,135900,32170620,981,981,981,981,0
|
|
20250124,135800,32170620,981,981,981,981,9
|
|
20250124,135700,32161791,980,980,980,980,0
|
|
20250124,135600,32161791,980,981,981,980,942
|
|
20250124,135500,31237740,981,981,981,981,0
|
|
20250124,135400,31237740,981,981,981,981,60
|
|
20250124,135300,31178880,983,983,983,983,29
|
|
20250124,135200,31150373,983,983,983,983,0
|
|
20250124,135100,31150373,983,983,983,983,56
|
|
20250124,135000,31095325,983,983,983,983,0
|
|
20250124,134900,31095325,983,986,986,983,155
|
|
20250124,134800,30942579,985,985,985,985,0
|
|
20250124,134700,30942579,985,985,985,985,0
|
|
20250124,134600,30942579,985,985,985,985,0
|
|
20250124,134500,30942579,985,985,985,985,0
|
|
20250124,134400,30942579,985,985,985,985,0
|
|
20250124,134300,30942579,985,985,985,985,0
|
|
20250124,134200,30942579,985,985,985,985,0
|
|
20250124,134100,30942579,985,985,985,985,0
|
|
20250124,134000,30942579,985,985,985,985,0
|
|
20250124,133900,30942579,985,985,985,985,0
|
|
20250124,133800,30942579,985,987,987,985,121
|
|
20250124,133700,30823174,988,988,988,988,85
|
|
20250124,133600,30739194,989,989,989,989,0
|
|
20250124,133500,30739194,989,989,989,989,0
|
|
20250124,133400,30739194,989,989,989,989,0
|
|
20250124,133300,30739194,989,989,989,989,0
|
|
20250124,133200,30739194,989,989,989,989,0
|
|
20250124,133100,30739194,989,989,989,989,0
|
|
20250124,133000,30739194,989,989,989,989,0
|
|
20250124,132900,30739194,989,989,989,989,0
|
|
20250124,132800,30739194,989,989,989,989,0
|
|
20250124,132700,30739194,989,989,989,989,0
|
|
20250124,132600,30739194,989,984,989,984,1000
|
|
20250124,132500,29753901,983,983,983,983,0
|
|
20250124,132400,29753901,983,983,983,983,1
|
|
20250124,132300,29752918,974,974,974,974,0
|
|
20250124,132200,29752918,974,974,974,974,0
|
|
20250124,132100,29752918,974,974,974,974,0
|
|
20250124,132000,29752918,974,977,977,974,1807
|
|
20250124,131900,27992829,977,978,978,977,1000
|
|
20250124,131800,27015329,978,978,978,978,0
|
|
20250124,131700,27015329,978,978,978,978,0
|
|
20250124,131600,27015329,978,978,978,978,0
|
|
20250124,131500,27015329,978,978,978,978,1
|
|
20250124,131400,27014351,978,978,978,978,0
|
|
20250124,131300,27014351,978,978,978,978,0
|
|
20250124,131200,27014351,978,978,978,978,0
|
|
20250124,131100,27014351,978,978,978,978,0
|
|
20250124,131000,27014351,978,978,978,978,1
|
|
20250124,130900,27013373,977,977,977,977,0
|
|
20250124,130800,27013373,977,977,977,977,0
|
|
20250124,130700,27013373,977,977,977,977,0
|
|
20250124,130600,27013373,977,977,977,977,0
|
|
20250124,130500,27013373,977,977,977,977,0
|
|
20250124,130400,27013373,977,977,977,977,0
|
|
20250124,130300,27013373,977,977,977,977,0
|
|
20250124,130200,27013373,977,977,977,977,0
|
|
20250124,130100,27013373,977,977,977,977,0
|
|
20250124,130000,27013373,977,977,977,977,0
|
|
20250124,125900,27013373,977,977,977,977,0
|
|
20250124,125800,27013373,977,977,977,977,0
|
|
20250124,125700,27013373,977,977,977,977,0
|
|
20250124,125600,27013373,977,977,977,977,0
|
|
20250124,125500,27013373,977,977,977,977,1
|
|
20250124,125400,27012396,974,974,974,974,0
|
|
20250124,125300,27012396,974,974,974,974,0
|
|
20250124,125200,27012396,974,974,974,974,0
|
|
20250124,125100,27012396,974,974,974,974,0
|
|
20250124,125000,27012396,974,980,980,974,2000
|
|
20250124,124900,25061099,988,988,988,988,0
|
|
20250124,124800,25061099,988,988,988,988,0
|
|
20250124,124700,25061099,988,988,988,988,1
|
|
20250124,124600,25060111,988,988,988,988,1
|
|
20250124,124500,25059123,988,988,988,988,0
|
|
20250124,124400,25059123,988,988,988,988,0
|
|
20250124,124300,25059123,988,988,988,988,0
|
|
20250124,124200,25059123,988,988,988,988,0
|
|
20250124,124100,25059123,988,988,988,988,0
|
|
20250124,124000,25059123,988,988,988,988,0
|
|
20250124,123900,25059123,988,988,988,988,0
|
|
20250124,123800,25059123,988,988,988,988,0
|
|
20250124,123700,25059123,988,988,988,988,0
|
|
20250124,123600,25059123,988,988,988,988,1
|
|
20250124,123500,25058135,982,982,982,982,15
|
|
20250124,123400,25043405,982,982,982,982,0
|
|
20250124,123300,25043405,982,982,982,982,0
|
|
20250124,123200,25043405,982,982,982,982,0
|
|
20250124,123100,25043405,982,982,982,982,0
|
|
20250124,123000,25043405,982,982,982,982,174
|
|
20250124,122900,24872537,982,982,982,982,2
|
|
20250124,122800,24870573,982,982,982,982,53
|
|
20250124,122700,24818527,982,982,982,982,0
|
|
20250124,122600,24818527,982,982,982,982,0
|
|
20250124,122500,24818527,982,982,982,982,0
|
|
20250124,122400,24818527,982,982,982,982,0
|
|
20250124,122300,24818527,982,982,982,982,0
|
|
20250124,122200,24818527,982,982,982,982,0
|
|
20250124,122100,24818527,982,982,982,982,0
|
|
20250124,122000,24818527,982,982,982,982,0
|
|
20250124,121900,24818527,982,982,982,982,0
|
|
20250124,121800,24818527,982,982,982,982,0
|
|
20250124,121700,24818527,982,982,982,982,0
|
|
20250124,121600,24818527,982,982,982,982,90
|
|
20250124,121500,24730147,982,982,982,982,0
|
|
20250124,121400,24730147,982,982,982,982,0
|
|
20250124,121300,24730147,982,982,982,982,0
|
|
20250124,121200,24730147,982,982,982,982,0
|
|
20250124,121100,24730147,982,982,982,982,0
|
|
20250124,121000,24730147,982,982,982,982,0
|
|
20250124,120900,24730147,982,982,982,982,0
|
|
20250124,120800,24730147,982,982,982,982,0
|
|
20250124,120700,24730147,982,982,982,982,0
|
|
20250124,120600,24730147,982,982,982,982,0
|
|
20250124,120500,24730147,982,982,982,982,11
|
|
20250124,120400,24719345,982,982,982,982,0
|
|
20250124,120300,24719345,982,982,982,982,0
|
|
20250124,120200,24719345,982,982,982,982,0
|
|
20250124,120100,24719345,982,982,982,982,0
|
|
20250124,120000,24719345,982,982,982,982,0
|
|
20250124,115900,24719345,982,982,982,982,0
|
|
20250124,115800,24719345,982,982,982,982,499
|
|
20250124,115700,24229327,982,982,982,982,0
|
|
20250124,115600,24229327,982,982,982,982,0
|
|
20250124,115500,24229327,982,978,982,978,394
|
|
20250124,115400,23843619,978,978,978,978,0
|
|
20250124,115300,23843619,978,978,978,978,0
|
|
20250124,115200,23843619,978,978,978,978,1
|
|
20250124,115100,23842641,978,978,978,978,11
|
|
20250124,115000,23831883,982,982,982,982,0
|
|
20250124,114900,23831883,982,982,982,982,0
|
|
20250124,114800,23831883,982,982,982,982,0
|
|
20250124,114700,23831883,982,982,982,982,0
|
|
20250124,114600,23831883,982,982,982,982,0
|
|
20250124,114500,23831883,982,982,982,982,0
|
|
20250124,114400,23831883,982,982,982,982,0
|
|
20250124,114300,23831883,982,982,982,982,0
|
|
20250124,114200,23831883,982,982,982,982,0
|
|
20250124,114100,23831883,982,982,982,982,0
|
|
20250124,114000,23831883,982,982,982,982,11
|
|
20250124,113900,23821081,976,976,976,976,0
|
|
20250124,113800,23821081,976,976,976,976,0
|
|
20250124,113700,23821081,976,976,976,976,1
|
|
20250124,113600,23820105,976,976,976,976,0
|
|
20250124,113500,23820105,976,976,976,976,1
|
|
20250124,113400,23819129,981,981,981,981,0
|
|
20250124,113300,23819129,981,981,981,981,4
|
|
20250124,113200,23815205,981,981,981,981,801
|
|
20250124,113100,23029424,976,976,976,976,0
|
|
20250124,113000,23029424,976,976,976,976,0
|
|
20250124,112900,23029424,976,976,976,976,27
|
|
20250124,112800,23003072,976,976,976,976,0
|
|
20250124,112700,23003072,976,976,976,976,0
|
|
20250124,112600,23003072,976,976,976,976,0
|
|
20250124,112500,23003072,976,976,976,976,0
|
|
20250124,112400,23003072,976,976,976,976,502
|
|
20250124,112300,22513120,982,982,982,982,0
|
|
20250124,112200,22513120,982,982,982,982,0
|
|
20250124,112100,22513120,982,982,982,982,0
|
|
20250124,112000,22513120,982,982,982,982,52
|
|
20250124,111900,22462056,982,982,982,982,1
|
|
20250124,111800,22461074,976,977,977,976,5400
|
|
20250124,111700,17190607,977,977,977,977,267
|
|
20250124,111600,16929748,978,978,978,978,0
|
|
20250124,111500,16929748,978,988,988,977,751
|
|
20250124,111400,16195640,977,977,977,977,380
|
|
20250124,111300,15824380,976,976,976,976,0
|
|
20250124,111200,15824380,976,976,976,976,0
|
|
20250124,111100,15824380,976,976,976,976,0
|
|
20250124,111000,15824380,976,976,976,976,0
|
|
20250124,110900,15824380,976,976,976,976,0
|
|
20250124,110800,15824380,976,976,976,976,0
|
|
20250124,110700,15824380,976,976,976,976,0
|
|
20250124,110600,15824380,976,976,976,976,3
|
|
20250124,110500,15821452,987,987,987,987,0
|
|
20250124,110400,15821452,987,987,987,987,0
|
|
20250124,110300,15821452,987,987,987,987,0
|
|
20250124,110200,15821452,987,985,987,985,2534
|
|
20250124,110100,13323460,980,980,980,980,700
|
|
20250124,110000,12637460,985,975,985,975,600
|
|
20250124,105900,12051460,985,975,985,975,3
|
|
20250124,105800,12048525,975,975,975,975,0
|
|
20250124,105700,12048525,975,975,975,975,0
|
|
20250124,105600,12048525,975,975,975,975,0
|
|
20250124,105500,12048525,975,975,975,975,1
|
|
20250124,105400,12047550,985,985,985,985,0
|
|
20250124,105300,12047550,985,985,985,985,1
|
|
20250124,105200,12046565,986,986,986,986,70
|
|
20250124,105100,11977545,988,988,988,988,1000
|
|
20250124,105000,10989545,988,988,988,988,0
|
|
20250124,104900,10989545,988,988,988,988,0
|
|
20250124,104800,10989545,988,988,988,988,0
|
|
20250124,104700,10989545,988,988,988,988,2
|
|
20250124,104600,10987569,988,988,988,988,0
|
|
20250124,104500,10987569,988,988,988,988,0
|
|
20250124,104400,10987569,988,988,988,988,0
|
|
20250124,104300,10987569,988,988,988,988,110
|
|
20250124,104200,10878889,988,988,988,988,0
|
|
20250124,104100,10878889,988,988,988,988,0
|
|
20250124,104000,10878889,988,988,988,988,0
|
|
20250124,103900,10878889,988,988,988,988,0
|
|
20250124,103800,10878889,988,988,988,988,0
|
|
20250124,103700,10878889,988,988,988,988,1
|
|
20250124,103600,10877901,990,990,990,990,0
|
|
20250124,103500,10877901,990,990,990,990,0
|
|
20250124,103400,10877901,990,990,990,990,0
|
|
20250124,103300,10877901,990,990,990,990,0
|
|
20250124,103200,10877901,990,990,990,990,0
|
|
20250124,103100,10877901,990,990,990,990,0
|
|
20250124,103000,10877901,990,990,990,990,1
|
|
20250124,102900,10876911,991,991,991,991,1
|
|
20250124,102800,10875920,992,992,992,992,0
|
|
20250124,102700,10875920,992,992,992,992,0
|
|
20250124,102600,10875920,992,983,992,983,800
|
|
20250124,102500,10083915,980,980,980,980,604
|
|
20250124,102400,9491995,980,980,980,980,516
|
|
20250124,102300,8986315,972,972,972,972,50
|
|
20250124,102200,8937715,972,972,972,972,0
|
|
20250124,102100,8937715,972,972,972,972,0
|
|
20250124,102000,8937715,972,979,979,972,295
|
|
20250124,101900,8649477,976,976,976,976,232
|
|
20250124,101800,8423045,972,972,972,972,0
|
|
20250124,101700,8423045,972,972,972,972,0
|
|
20250124,101600,8423045,972,973,973,972,450
|
|
20250124,101500,7985510,973,973,973,973,0
|
|
20250124,101400,7985510,973,973,973,973,5
|
|
20250124,101300,7980645,979,979,979,979,0
|
|
20250124,101200,7980645,979,979,979,979,0
|
|
20250124,101100,7980645,979,979,979,979,0
|
|
20250124,101000,7980645,979,979,979,979,0
|
|
20250124,100900,7980645,979,973,979,973,11
|
|
20250124,100800,7969936,974,974,974,974,101
|
|
20250124,100700,7871562,975,975,975,975,5
|
|
20250124,100600,7866687,979,979,979,979,0
|
|
20250124,100500,7866687,979,979,979,979,1
|
|
20250124,100400,7865708,979,979,979,979,0
|
|
20250124,100300,7865708,979,979,979,979,1
|
|
20250124,100200,7864729,980,980,980,980,1
|
|
20250124,100100,7863749,979,979,979,979,0
|
|
20250124,100000,7863749,979,979,979,979,0
|
|
20250124,095900,7863749,979,979,979,979,0
|
|
20250124,095800,7863749,979,979,979,979,0
|
|
20250124,095700,7863749,979,979,979,979,0
|
|
20250124,095600,7863749,979,979,979,979,0
|
|
20250124,095500,7863749,979,979,979,979,0
|
|
20250124,095400,7863749,979,979,979,979,0
|
|
20250124,095300,7863749,979,979,979,979,0
|
|
20250124,095200,7863749,979,979,979,979,0
|
|
20250124,095100,7863749,979,979,979,979,732
|
|
20250124,095000,7147121,979,972,979,972,186
|
|
20250124,094900,6966322,972,972,972,972,0
|
|
20250124,094800,6966322,972,972,972,972,0
|
|
20250124,094700,6966322,972,972,972,972,1
|
|
20250124,094600,6965350,979,979,979,979,4
|
|
20250124,094500,6961434,972,972,972,972,0
|
|
20250124,094400,6961434,972,978,978,972,64
|
|
20250124,094300,6899148,972,972,972,972,1
|
|
20250124,094200,6898176,972,972,972,972,50
|
|
20250124,094100,6849576,972,972,972,972,0
|
|
20250124,094000,6849576,972,972,972,972,0
|
|
20250124,093900,6849576,972,972,972,972,100
|
|
20250124,093800,6752376,978,978,978,978,0
|
|
20250124,093700,6752376,978,978,978,978,807
|
|
20250124,093600,5963130,978,978,978,978,52
|
|
20250124,093500,5912274,972,972,972,972,85
|
|
20250124,093400,5829654,971,971,971,971,0
|
|
20250124,093300,5829654,971,973,973,971,1000
|
|
20250124,093200,4858094,974,975,975,974,235
|
|
20250124,093100,4628982,975,975,975,975,1
|
|
20250124,093000,4628007,975,975,975,975,1
|
|
20250124,092900,4627032,979,979,979,979,50
|
|
20250124,092800,4578082,976,976,976,976,45
|
|
20250124,092700,4534162,979,979,979,979,0
|
|
20250124,092600,4534162,979,979,979,979,0
|
|
20250124,092500,4534162,979,979,979,979,1
|
|
20250124,092400,4533183,975,975,975,975,370
|
|
20250124,092300,4172433,979,979,979,979,1
|
|
20250124,092200,4171454,979,976,979,976,102
|
|
20250124,092100,4071896,976,979,979,976,225
|
|
20250124,092000,3852272,976,976,976,976,1
|
|
20250124,091900,3851296,976,984,984,976,101
|
|
20250124,091800,3752704,984,976,984,976,101
|
|
20250124,091700,3653328,975,976,976,975,307
|
|
20250124,091600,3353992,975,975,975,975,0
|
|
20250124,091500,3353992,975,975,975,975,0
|
|
20250124,091400,3353992,975,976,976,975,391
|
|
20250124,091300,2972636,976,976,976,976,0
|
|
20250124,091200,2972636,976,976,976,976,246
|
|
20250124,091100,2732540,984,984,984,984,7
|
|
20250124,091000,2725652,976,981,985,976,277
|
|
20250124,090900,2455162,982,983,983,982,79
|
|
20250124,090800,2377506,983,983,983,983,5
|
|
20250124,090700,2372591,983,983,985,983,23
|
|
20250124,090600,2349972,977,977,977,977,241
|
|
20250124,090500,2114515,986,978,986,978,111
|
|
20250124,090400,2005949,979,980,980,979,35
|
|
20250124,090300,1971659,989,982,989,981,21
|
|
20250124,090200,1951040,983,983,983,983,10
|
|
20250124,090100,1941210,984,987,987,984,40
|
|
20250124,090000,1901790,990,990,990,990,1921
|