600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,185700,29700110,413,413,413,413,3103
|
|
20250107,185600,29700110,413,413,413,413,0
|
|
20250107,185500,29700110,413,413,413,413,0
|
|
20250107,185400,29700110,413,413,413,413,0
|
|
20250107,185300,29700110,413,413,413,413,0
|
|
20250107,185200,29700110,413,413,413,413,0
|
|
20250107,185100,29700110,413,413,413,413,0
|
|
20250107,185000,29700110,413,413,413,413,0
|
|
20250107,184900,29700110,413,413,413,413,0
|
|
20250107,184800,29700110,413,413,413,413,0
|
|
20250107,184700,29700110,413,413,413,413,0
|
|
20250107,184600,29700110,413,413,413,413,0
|
|
20250107,184500,29700110,413,413,413,413,0
|
|
20250107,184400,29700110,413,413,413,413,0
|
|
20250107,184300,29700110,413,413,413,413,0
|
|
20250107,184200,29700110,413,413,413,413,0
|
|
20250107,184100,29700110,413,413,413,413,0
|
|
20250107,184000,29700110,413,413,413,413,0
|
|
20250107,183900,29700110,413,413,413,413,0
|
|
20250107,183800,29700110,413,413,413,413,0
|
|
20250107,183700,29700110,413,413,413,413,0
|
|
20250107,183600,29700110,413,413,413,413,0
|
|
20250107,183500,29700110,413,413,413,413,0
|
|
20250107,183400,29700110,413,413,413,413,0
|
|
20250107,183300,29700110,413,413,413,413,0
|
|
20250107,183200,29700110,413,413,413,413,0
|
|
20250107,183100,29700110,413,413,413,413,0
|
|
20250107,183000,29700110,413,413,413,413,0
|
|
20250107,182900,29700110,413,413,413,413,0
|
|
20250107,182800,29700110,413,413,413,413,0
|
|
20250107,182700,29700110,413,413,413,413,3103
|
|
20250107,182600,29700110,413,413,413,413,0
|
|
20250107,182500,29700110,413,413,413,413,0
|
|
20250107,182400,29700110,413,413,413,413,0
|
|
20250107,182300,29700110,413,413,413,413,0
|
|
20250107,182200,29700110,413,413,413,413,0
|
|
20250107,182100,29700110,413,413,413,413,0
|
|
20250107,182000,29700110,413,413,413,413,0
|
|
20250107,181900,29700110,413,413,413,413,0
|
|
20250107,181800,29700110,413,413,413,413,0
|
|
20250107,181700,29700110,413,413,413,413,0
|
|
20250107,181600,29700110,413,413,413,413,0
|
|
20250107,181500,29700110,413,413,413,413,0
|
|
20250107,181400,29700110,413,413,413,413,0
|
|
20250107,181300,29700110,413,413,413,413,0
|
|
20250107,181200,29700110,413,413,413,413,0
|
|
20250107,181100,29700110,413,413,413,413,0
|
|
20250107,181000,29700110,413,413,413,413,0
|
|
20250107,180900,29700110,413,413,413,413,0
|
|
20250107,180800,29700110,413,413,413,413,0
|
|
20250107,180700,29700110,413,413,413,413,0
|
|
20250107,180600,29700110,413,413,413,413,0
|
|
20250107,180500,29700110,413,413,413,413,0
|
|
20250107,180400,29700110,413,413,413,413,0
|
|
20250107,180300,29700110,413,413,413,413,0
|
|
20250107,180200,29700110,413,413,413,413,0
|
|
20250107,180100,29700110,413,413,413,413,0
|
|
20250107,180000,29700110,413,413,413,413,0
|
|
20250107,175900,29700110,413,413,413,413,0
|
|
20250107,175800,29700110,413,413,413,413,0
|
|
20250107,175700,29700110,413,413,413,413,3103
|
|
20250107,175600,29700110,413,413,413,413,0
|
|
20250107,175500,29700110,413,413,413,413,0
|
|
20250107,175400,29700110,413,413,413,413,0
|
|
20250107,175300,29700110,413,413,413,413,0
|
|
20250107,175200,29700110,413,413,413,413,0
|
|
20250107,175100,29700110,413,413,413,413,0
|
|
20250107,175000,29700110,413,413,413,413,0
|
|
20250107,174900,29700110,413,413,413,413,0
|
|
20250107,174800,29700110,413,413,413,413,0
|
|
20250107,174700,29700110,413,413,413,413,0
|
|
20250107,174600,29700110,413,413,413,413,0
|
|
20250107,174500,29700110,413,413,413,413,0
|
|
20250107,174400,29700110,413,413,413,413,0
|
|
20250107,174300,29700110,413,413,413,413,0
|
|
20250107,174200,29700110,413,413,413,413,0
|
|
20250107,174100,29700110,413,413,413,413,0
|
|
20250107,174000,29700110,413,413,413,413,0
|
|
20250107,173900,29700110,413,413,413,413,0
|
|
20250107,173800,29700110,413,413,413,413,0
|
|
20250107,173700,29700110,413,413,413,413,0
|
|
20250107,173600,29700110,413,413,413,413,0
|
|
20250107,173500,29700110,413,413,413,413,0
|
|
20250107,173400,29700110,413,413,413,413,0
|
|
20250107,173300,29700110,413,413,413,413,0
|
|
20250107,173200,29700110,413,413,413,413,0
|
|
20250107,173100,29700110,413,413,413,413,0
|
|
20250107,173000,29700110,413,413,413,413,0
|
|
20250107,172900,29700110,413,413,413,413,0
|
|
20250107,172800,29700110,413,413,413,413,0
|
|
20250107,172700,29700110,413,413,413,413,3103
|
|
20250107,172600,29700110,413,413,413,413,0
|
|
20250107,172500,29700110,413,413,413,413,0
|
|
20250107,172400,29700110,413,413,413,413,0
|
|
20250107,172300,29700110,413,413,413,413,0
|
|
20250107,172200,29700110,413,413,413,413,0
|
|
20250107,172100,29700110,413,413,413,413,0
|
|
20250107,172000,29700110,413,413,413,413,0
|
|
20250107,171900,29700110,413,413,413,413,0
|
|
20250107,171800,29700110,413,413,413,413,0
|
|
20250107,171700,29700110,413,413,413,413,0
|
|
20250107,171600,29700110,413,413,413,413,0
|
|
20250107,171500,29700110,413,413,413,413,0
|
|
20250107,171400,29700110,413,413,413,413,0
|
|
20250107,171300,29700110,413,413,413,413,0
|
|
20250107,171200,29700110,413,413,413,413,0
|
|
20250107,171100,29700110,413,413,413,413,0
|
|
20250107,171000,29700110,413,413,413,413,0
|
|
20250107,170900,29700110,413,413,413,413,0
|
|
20250107,170800,29700110,413,413,413,413,0
|
|
20250107,170700,29700110,413,413,413,413,0
|
|
20250107,170600,29700110,413,413,413,413,0
|
|
20250107,170500,29700110,413,413,413,413,0
|
|
20250107,170400,29700110,413,413,413,413,0
|
|
20250107,170300,29700110,413,413,413,413,0
|
|
20250107,170200,29700110,413,413,413,413,0
|
|
20250107,170100,29700110,413,413,413,413,0
|
|
20250107,170000,29700110,413,413,413,413,0
|
|
20250107,165900,29700110,413,413,413,413,0
|
|
20250107,165800,29700110,413,413,413,413,0
|
|
20250107,165700,29700110,413,413,413,413,3103
|
|
20250107,165600,29700110,413,413,413,413,0
|
|
20250107,165500,29700110,413,413,413,413,0
|
|
20250107,165400,29700110,413,413,413,413,0
|
|
20250107,165300,29700110,413,413,413,413,0
|
|
20250107,165200,29700110,413,413,413,413,0
|
|
20250107,165100,29700110,413,413,413,413,0
|
|
20250107,165000,29700110,413,413,413,413,0
|
|
20250107,164900,29700110,413,413,413,413,0
|
|
20250107,164800,29700110,413,413,413,413,0
|
|
20250107,164700,29700110,413,413,413,413,0
|
|
20250107,164600,29700110,413,413,413,413,0
|
|
20250107,164500,29700110,413,413,413,413,0
|
|
20250107,164400,29700110,413,413,413,413,0
|
|
20250107,164300,29700110,413,413,413,413,0
|
|
20250107,164200,29700110,413,413,413,413,0
|
|
20250107,164100,29700110,413,413,413,413,0
|
|
20250107,164000,29700110,413,413,413,413,0
|
|
20250107,163900,29700110,413,413,413,413,0
|
|
20250107,163800,29700110,413,413,413,413,0
|
|
20250107,163700,29700110,413,413,413,413,0
|
|
20250107,163600,29700110,413,413,413,413,0
|
|
20250107,163500,29700110,413,413,413,413,0
|
|
20250107,163400,29700110,413,413,413,413,0
|
|
20250107,163300,29700110,413,413,413,413,0
|
|
20250107,163200,29700110,413,413,413,413,0
|
|
20250107,163100,29700110,413,413,413,413,0
|
|
20250107,163000,29700110,413,413,413,413,0
|
|
20250107,162900,29700110,413,413,413,413,0
|
|
20250107,162800,29700110,413,413,413,413,0
|
|
20250107,162700,29700110,413,413,413,413,3103
|
|
20250107,162600,29700110,413,413,413,413,0
|
|
20250107,162500,29700110,413,413,413,413,0
|
|
20250107,162400,29700110,413,413,413,413,0
|
|
20250107,162300,29700110,413,413,413,413,0
|
|
20250107,162200,29700110,413,413,413,413,0
|
|
20250107,162100,29700110,413,413,413,413,0
|
|
20250107,162000,29700110,413,413,413,413,0
|
|
20250107,161900,29700110,413,413,413,413,0
|
|
20250107,161800,29700110,413,413,413,413,0
|
|
20250107,161700,29700110,413,413,413,413,0
|
|
20250107,161600,29700110,413,413,413,413,0
|
|
20250107,161500,29700110,413,413,413,413,0
|
|
20250107,161400,29700110,413,413,413,413,0
|
|
20250107,161300,29700110,413,413,413,413,0
|
|
20250107,161200,29700110,413,413,413,413,0
|
|
20250107,161100,29700110,413,413,413,413,0
|
|
20250107,161000,29700110,413,413,413,413,0
|
|
20250107,160900,29700110,413,413,413,413,0
|
|
20250107,160800,29700110,413,413,413,413,0
|
|
20250107,160700,29700110,413,413,413,413,0
|
|
20250107,160600,29700110,413,413,413,413,0
|
|
20250107,160500,29700110,413,413,413,413,0
|
|
20250107,160400,29700110,413,413,413,413,0
|
|
20250107,160300,29700110,413,413,413,413,0
|
|
20250107,160200,29700110,413,413,413,413,0
|
|
20250107,160100,29700110,413,413,413,413,0
|
|
20250107,160000,29700110,413,413,413,413,0
|
|
20250107,155900,29700110,413,413,413,413,0
|
|
20250107,155800,29700110,413,413,413,413,0
|
|
20250107,155700,29700110,413,413,413,413,3103
|
|
20250107,155600,29700110,413,413,413,413,0
|
|
20250107,155500,29700110,413,413,413,413,0
|
|
20250107,155400,29700110,413,413,413,413,0
|
|
20250107,155300,29700110,413,413,413,413,0
|
|
20250107,155200,29700110,413,413,413,413,0
|
|
20250107,155100,29700110,413,413,413,413,0
|
|
20250107,155000,29700110,413,413,413,413,0
|
|
20250107,154900,29700110,413,413,413,413,0
|
|
20250107,154800,29700110,413,413,413,413,0
|
|
20250107,154700,29700110,413,413,413,413,0
|
|
20250107,154600,29700110,413,413,413,413,0
|
|
20250107,154500,29700110,413,413,413,413,0
|
|
20250107,154400,29700110,413,413,413,413,0
|
|
20250107,154300,29700110,413,413,413,413,0
|
|
20250107,154200,29700110,413,413,413,413,0
|
|
20250107,154100,29700110,413,413,413,413,0
|
|
20250107,154000,29700110,413,413,413,413,0
|
|
20250107,153900,29700110,413,413,413,413,0
|
|
20250107,153800,29700110,413,413,413,413,0
|
|
20250107,153700,29700110,413,413,413,413,0
|
|
20250107,153600,29700110,413,413,413,413,0
|
|
20250107,153500,29700110,413,413,413,413,0
|
|
20250107,153400,29700110,413,413,413,413,0
|
|
20250107,153300,29700110,413,413,413,413,0
|
|
20250107,153200,29700110,413,413,413,413,0
|
|
20250107,153100,29700110,413,413,413,413,0
|
|
20250107,153000,29700110,413,413,413,413,3103
|
|
20250107,152900,28418571,411,411,411,411,0
|
|
20250107,152800,28418571,411,411,411,411,0
|
|
20250107,152700,28418571,411,411,411,411,0
|
|
20250107,152600,28418571,411,411,411,411,0
|
|
20250107,152500,28418571,411,411,411,411,0
|
|
20250107,152400,28418571,411,411,411,411,0
|
|
20250107,152300,28418571,411,411,411,411,0
|
|
20250107,152200,28418571,411,411,411,411,0
|
|
20250107,152100,28418571,411,411,411,411,0
|
|
20250107,152000,28418571,411,411,411,411,0
|
|
20250107,151900,28418571,411,411,411,411,0
|
|
20250107,151800,28418571,411,411,411,411,0
|
|
20250107,151700,28418571,411,411,411,411,0
|
|
20250107,151600,28418571,411,411,411,411,1
|
|
20250107,151500,28418160,408,407,408,407,322
|
|
20250107,151400,28287029,407,407,407,407,0
|
|
20250107,151300,28287029,407,407,407,407,0
|
|
20250107,151200,28287029,407,407,407,407,0
|
|
20250107,151100,28287029,407,407,407,407,0
|
|
20250107,151000,28287029,407,407,407,407,0
|
|
20250107,150900,28287029,407,407,407,407,0
|
|
20250107,150800,28287029,407,407,407,407,0
|
|
20250107,150700,28287029,407,407,407,407,0
|
|
20250107,150600,28287029,407,407,407,407,0
|
|
20250107,150500,28287029,407,407,407,407,0
|
|
20250107,150400,28287029,407,407,407,407,0
|
|
20250107,150300,28287029,407,407,407,407,0
|
|
20250107,150200,28287029,407,407,407,407,0
|
|
20250107,150100,28287029,407,407,407,407,2
|
|
20250107,150000,28286215,406,406,406,406,0
|
|
20250107,145900,28286215,406,406,406,406,6409
|
|
20250107,145800,25684161,406,406,406,406,0
|
|
20250107,145700,25684161,406,406,406,406,0
|
|
20250107,145600,25684161,406,406,406,406,0
|
|
20250107,145500,25684161,406,406,406,406,0
|
|
20250107,145400,25684161,406,406,406,406,0
|
|
20250107,145300,25684161,406,406,406,406,0
|
|
20250107,145200,25684161,406,406,406,406,0
|
|
20250107,145100,25684161,406,406,406,406,0
|
|
20250107,145000,25684161,406,406,406,406,0
|
|
20250107,144900,25684161,406,406,406,406,0
|
|
20250107,144800,25684161,406,406,406,406,4
|
|
20250107,144700,25682537,406,406,406,406,1
|
|
20250107,144600,25682131,406,406,406,406,5
|
|
20250107,144500,25680101,406,406,406,406,0
|
|
20250107,144400,25680101,406,406,406,406,0
|
|
20250107,144300,25680101,406,406,406,406,0
|
|
20250107,144200,25680101,406,406,406,406,0
|
|
20250107,144100,25680101,406,406,406,406,1
|
|
20250107,144000,25679695,405,405,405,405,0
|
|
20250107,143900,25679695,405,405,405,405,0
|
|
20250107,143800,25679695,405,405,405,405,0
|
|
20250107,143700,25679695,405,405,405,405,0
|
|
20250107,143600,25679695,405,405,405,405,0
|
|
20250107,143500,25679695,405,405,405,405,0
|
|
20250107,143400,25679695,405,405,405,405,0
|
|
20250107,143300,25679695,405,405,405,405,0
|
|
20250107,143200,25679695,405,405,405,405,150
|
|
20250107,143100,25618945,406,406,406,406,0
|
|
20250107,143000,25618945,406,406,406,406,0
|
|
20250107,142900,25618945,406,406,406,406,0
|
|
20250107,142800,25618945,406,406,406,406,0
|
|
20250107,142700,25618945,406,406,406,406,0
|
|
20250107,142600,25618945,406,406,406,406,100
|
|
20250107,142500,25578345,406,406,406,406,0
|
|
20250107,142400,25578345,406,406,406,406,44
|
|
20250107,142300,25560481,406,406,406,406,31
|
|
20250107,142200,25547895,405,405,405,405,0
|
|
20250107,142100,25547895,405,405,405,405,0
|
|
20250107,142000,25547895,405,405,405,405,0
|
|
20250107,141900,25547895,405,405,405,405,1700
|
|
20250107,141800,24859395,406,406,406,406,0
|
|
20250107,141700,24859395,406,406,406,406,0
|
|
20250107,141600,24859395,406,406,406,406,0
|
|
20250107,141500,24859395,406,406,406,406,0
|
|
20250107,141400,24859395,406,406,406,406,0
|
|
20250107,141300,24859395,406,406,406,406,0
|
|
20250107,141200,24859395,406,406,406,406,0
|
|
20250107,141100,24859395,406,406,406,406,1518
|
|
20250107,141000,24243087,406,406,406,406,0
|
|
20250107,140900,24243087,406,406,406,406,0
|
|
20250107,140800,24243087,406,406,406,406,0
|
|
20250107,140700,24243087,406,406,406,406,0
|
|
20250107,140600,24243087,406,406,406,406,0
|
|
20250107,140500,24243087,406,406,406,406,0
|
|
20250107,140400,24243087,406,406,406,406,0
|
|
20250107,140300,24243087,406,406,406,406,0
|
|
20250107,140200,24243087,406,406,406,406,0
|
|
20250107,140100,24243087,406,406,406,406,0
|
|
20250107,140000,24243087,406,406,406,406,0
|
|
20250107,135900,24243087,406,406,406,406,0
|
|
20250107,135800,24243087,406,406,406,406,0
|
|
20250107,135700,24243087,406,406,406,406,0
|
|
20250107,135600,24243087,406,406,406,406,0
|
|
20250107,135500,24243087,406,406,406,406,0
|
|
20250107,135400,24243087,406,406,406,406,0
|
|
20250107,135300,24243087,406,406,406,406,0
|
|
20250107,135200,24243087,406,406,406,406,0
|
|
20250107,135100,24243087,406,406,406,406,0
|
|
20250107,135000,24243087,406,406,406,406,0
|
|
20250107,134900,24243087,406,406,406,406,1103
|
|
20250107,134800,23795269,406,406,406,406,0
|
|
20250107,134700,23795269,406,406,406,406,1
|
|
20250107,134600,23794863,406,406,406,406,0
|
|
20250107,134500,23794863,406,406,406,406,200
|
|
20250107,134400,23713663,406,406,406,406,0
|
|
20250107,134300,23713663,406,406,406,406,0
|
|
20250107,134200,23713663,406,406,406,406,0
|
|
20250107,134100,23713663,406,406,406,406,1
|
|
20250107,134000,23713257,405,405,405,405,0
|
|
20250107,133900,23713257,405,405,405,405,0
|
|
20250107,133800,23713257,405,405,405,405,0
|
|
20250107,133700,23713257,405,406,406,405,3
|
|
20250107,133600,23712041,405,406,406,405,3865
|
|
20250107,133500,22146595,406,406,406,406,0
|
|
20250107,133400,22146595,406,406,406,406,0
|
|
20250107,133300,22146595,406,406,406,406,0
|
|
20250107,133200,22146595,406,406,406,406,0
|
|
20250107,133100,22146595,406,406,406,406,2931
|
|
20250107,133000,20956609,407,407,407,407,0
|
|
20250107,132900,20956609,407,407,407,407,0
|
|
20250107,132800,20956609,407,407,407,407,0
|
|
20250107,132700,20956609,407,407,407,407,500
|
|
20250107,132600,20753109,407,407,407,407,0
|
|
20250107,132500,20753109,407,407,407,407,1
|
|
20250107,132400,20752702,407,407,407,407,1
|
|
20250107,132300,20752295,407,407,407,407,0
|
|
20250107,132200,20752295,407,407,407,407,0
|
|
20250107,132100,20752295,407,407,407,407,0
|
|
20250107,132000,20752295,407,407,407,407,0
|
|
20250107,131900,20752295,407,407,407,407,0
|
|
20250107,131800,20752295,407,407,407,407,0
|
|
20250107,131700,20752295,407,406,407,406,221
|
|
20250107,131600,20662568,408,408,408,408,0
|
|
20250107,131500,20662568,408,408,408,408,0
|
|
20250107,131400,20662568,408,408,408,408,0
|
|
20250107,131300,20662568,408,408,408,408,0
|
|
20250107,131200,20662568,408,408,408,408,0
|
|
20250107,131100,20662568,408,408,408,408,0
|
|
20250107,131000,20662568,408,408,408,408,0
|
|
20250107,130900,20662568,408,408,408,408,0
|
|
20250107,130800,20662568,408,408,408,408,0
|
|
20250107,130700,20662568,408,408,408,408,0
|
|
20250107,130600,20662568,408,408,408,408,0
|
|
20250107,130500,20662568,408,408,408,408,0
|
|
20250107,130400,20662568,408,408,408,408,0
|
|
20250107,130300,20662568,408,408,408,408,0
|
|
20250107,130200,20662568,408,408,408,408,0
|
|
20250107,130100,20662568,408,408,408,408,0
|
|
20250107,130000,20662568,408,408,408,408,0
|
|
20250107,125900,20662568,408,408,408,408,0
|
|
20250107,125800,20662568,408,408,408,408,1962
|
|
20250107,125700,19862072,408,408,408,408,0
|
|
20250107,125600,19862072,408,408,408,408,0
|
|
20250107,125500,19862072,408,408,408,408,0
|
|
20250107,125400,19862072,408,408,408,408,0
|
|
20250107,125300,19862072,408,408,408,408,0
|
|
20250107,125200,19862072,408,408,408,408,0
|
|
20250107,125100,19862072,408,408,408,408,0
|
|
20250107,125000,19862072,408,408,408,408,0
|
|
20250107,124900,19862072,408,408,408,408,0
|
|
20250107,124800,19862072,408,408,408,408,0
|
|
20250107,124700,19862072,408,408,408,408,0
|
|
20250107,124600,19862072,408,408,408,408,0
|
|
20250107,124500,19862072,408,408,408,408,1
|
|
20250107,124400,19861664,407,407,407,407,0
|
|
20250107,124300,19861664,407,407,407,407,0
|
|
20250107,124200,19861664,407,407,407,407,2100
|
|
20250107,124100,19006964,407,407,407,407,0
|
|
20250107,124000,19006964,407,407,407,407,0
|
|
20250107,123900,19006964,407,407,407,407,0
|
|
20250107,123800,19006964,407,407,407,407,0
|
|
20250107,123700,19006964,407,407,407,407,0
|
|
20250107,123600,19006964,407,407,407,407,0
|
|
20250107,123500,19006964,407,407,407,407,0
|
|
20250107,123400,19006964,407,407,407,407,0
|
|
20250107,123300,19006964,407,407,407,407,0
|
|
20250107,123200,19006964,407,407,407,407,0
|
|
20250107,123100,19006964,407,407,407,407,100
|
|
20250107,123000,18966264,407,407,407,407,0
|
|
20250107,122900,18966264,407,407,407,407,0
|
|
20250107,122800,18966264,407,407,407,407,0
|
|
20250107,122700,18966264,407,407,407,407,0
|
|
20250107,122600,18966264,407,407,407,407,0
|
|
20250107,122500,18966264,407,407,407,407,0
|
|
20250107,122400,18966264,407,407,407,407,53
|
|
20250107,122300,18944693,408,408,408,408,0
|
|
20250107,122200,18944693,408,408,408,408,0
|
|
20250107,122100,18944693,408,408,408,408,0
|
|
20250107,122000,18944693,408,408,408,408,0
|
|
20250107,121900,18944693,408,408,408,408,0
|
|
20250107,121800,18944693,408,408,408,408,0
|
|
20250107,121700,18944693,408,408,408,408,0
|
|
20250107,121600,18944693,408,408,408,408,0
|
|
20250107,121500,18944693,408,408,408,408,0
|
|
20250107,121400,18944693,408,408,408,408,0
|
|
20250107,121300,18944693,408,408,408,408,0
|
|
20250107,121200,18944693,408,408,408,408,0
|
|
20250107,121100,18944693,408,408,408,408,0
|
|
20250107,121000,18944693,408,408,408,408,0
|
|
20250107,120900,18944693,408,408,408,408,0
|
|
20250107,120800,18944693,408,408,408,408,0
|
|
20250107,120700,18944693,408,408,408,408,0
|
|
20250107,120600,18944693,408,408,408,408,0
|
|
20250107,120500,18944693,408,408,408,408,0
|
|
20250107,120400,18944693,408,408,408,408,0
|
|
20250107,120300,18944693,408,408,408,408,0
|
|
20250107,120200,18944693,408,408,408,408,1
|
|
20250107,120100,18944285,407,407,407,407,0
|
|
20250107,120000,18944285,407,407,407,407,0
|
|
20250107,115900,18944285,407,407,407,407,0
|
|
20250107,115800,18944285,407,407,407,407,148
|
|
20250107,115700,18884049,407,407,407,407,0
|
|
20250107,115600,18884049,407,407,407,407,0
|
|
20250107,115500,18884049,407,407,407,407,0
|
|
20250107,115400,18884049,407,407,407,407,0
|
|
20250107,115300,18884049,407,407,407,407,0
|
|
20250107,115200,18884049,407,407,407,407,332
|
|
20250107,115100,18748925,407,407,407,407,0
|
|
20250107,115000,18748925,407,407,407,407,0
|
|
20250107,114900,18748925,407,407,407,407,0
|
|
20250107,114800,18748925,407,407,407,407,0
|
|
20250107,114700,18748925,407,407,407,407,0
|
|
20250107,114600,18748925,407,407,407,407,0
|
|
20250107,114500,18748925,407,407,407,407,0
|
|
20250107,114400,18748925,407,407,407,407,0
|
|
20250107,114300,18748925,407,407,407,407,0
|
|
20250107,114200,18748925,407,407,407,407,0
|
|
20250107,114100,18748925,407,407,407,407,4
|
|
20250107,114000,18747297,407,407,407,407,0
|
|
20250107,113900,18747297,407,407,407,407,0
|
|
20250107,113800,18747297,407,407,407,407,0
|
|
20250107,113700,18747297,407,407,407,407,25
|
|
20250107,113600,18737122,407,407,407,407,0
|
|
20250107,113500,18737122,407,407,407,407,0
|
|
20250107,113400,18737122,407,407,407,407,0
|
|
20250107,113300,18737122,407,407,407,407,100
|
|
20250107,113200,18696422,407,407,407,407,0
|
|
20250107,113100,18696422,407,407,407,407,0
|
|
20250107,113000,18696422,407,407,407,407,0
|
|
20250107,112900,18696422,407,407,407,407,0
|
|
20250107,112800,18696422,407,407,407,407,0
|
|
20250107,112700,18696422,407,407,407,407,0
|
|
20250107,112600,18696422,407,407,407,407,0
|
|
20250107,112500,18696422,407,407,407,407,0
|
|
20250107,112400,18696422,407,407,407,407,1
|
|
20250107,112300,18696015,406,406,406,406,0
|
|
20250107,112200,18696015,406,406,406,406,1
|
|
20250107,112100,18695609,407,407,407,407,0
|
|
20250107,112000,18695609,407,407,407,407,0
|
|
20250107,111900,18695609,407,407,407,407,0
|
|
20250107,111800,18695609,407,407,407,407,30
|
|
20250107,111700,18683399,407,407,407,407,3
|
|
20250107,111600,18682178,407,407,407,407,1
|
|
20250107,111500,18681771,407,407,407,407,5
|
|
20250107,111400,18679736,407,407,407,407,0
|
|
20250107,111300,18679736,407,407,407,407,0
|
|
20250107,111200,18679736,407,407,407,407,0
|
|
20250107,111100,18679736,407,407,407,407,0
|
|
20250107,111000,18679736,407,407,407,407,0
|
|
20250107,110900,18679736,407,407,407,407,0
|
|
20250107,110800,18679736,407,406,407,406,101
|
|
20250107,110700,18638630,407,407,407,407,1
|
|
20250107,110600,18638223,406,406,406,406,0
|
|
20250107,110500,18638223,406,406,406,406,0
|
|
20250107,110400,18638223,406,406,406,406,3780
|
|
20250107,110300,17103543,408,408,408,408,490
|
|
20250107,110200,16903623,408,408,408,408,0
|
|
20250107,110100,16903623,408,408,408,408,0
|
|
20250107,110000,16903623,408,408,408,408,0
|
|
20250107,105900,16903623,408,408,408,408,1000
|
|
20250107,105800,16495623,408,408,408,408,0
|
|
20250107,105700,16495623,408,408,408,408,0
|
|
20250107,105600,16495623,408,408,408,408,0
|
|
20250107,105500,16495623,408,408,408,408,0
|
|
20250107,105400,16495623,408,408,408,408,0
|
|
20250107,105300,16495623,408,408,408,408,0
|
|
20250107,105200,16495623,408,408,408,408,245
|
|
20250107,105100,16395663,408,408,408,408,0
|
|
20250107,105000,16395663,408,408,408,408,1
|
|
20250107,104900,16395255,406,406,406,406,0
|
|
20250107,104800,16395255,406,406,406,406,0
|
|
20250107,104700,16395255,406,406,406,406,0
|
|
20250107,104600,16395255,406,406,406,406,0
|
|
20250107,104500,16395255,406,407,407,406,1182
|
|
20250107,104400,15914182,406,406,406,406,0
|
|
20250107,104300,15914182,406,406,406,406,0
|
|
20250107,104200,15914182,406,406,406,406,0
|
|
20250107,104100,15914182,406,406,406,406,0
|
|
20250107,104000,15914182,406,406,406,406,0
|
|
20250107,103900,15914182,406,407,407,406,5000
|
|
20250107,103800,13881543,407,407,407,407,0
|
|
20250107,103700,13881543,407,407,407,407,4000
|
|
20250107,103600,12253543,408,408,408,408,0
|
|
20250107,103500,12253543,408,408,408,408,20
|
|
20250107,103400,12245383,408,408,408,408,0
|
|
20250107,103300,12245383,408,408,408,408,800
|
|
20250107,103200,11918983,408,408,408,408,0
|
|
20250107,103100,11918983,408,408,408,408,500
|
|
20250107,103000,11714983,408,408,408,408,0
|
|
20250107,102900,11714983,408,408,408,408,0
|
|
20250107,102800,11714983,408,408,408,408,0
|
|
20250107,102700,11714983,408,408,408,408,0
|
|
20250107,102600,11714983,408,408,408,408,0
|
|
20250107,102500,11714983,408,408,408,408,0
|
|
20250107,102400,11714983,408,408,408,408,0
|
|
20250107,102300,11714983,408,408,408,408,0
|
|
20250107,102200,11714983,408,408,408,408,0
|
|
20250107,102100,11714983,408,408,408,408,0
|
|
20250107,102000,11714983,408,408,408,408,0
|
|
20250107,101900,11714983,408,408,408,408,0
|
|
20250107,101800,11714983,408,408,408,408,0
|
|
20250107,101700,11714983,408,408,408,408,1
|
|
20250107,101600,11714575,408,408,408,408,0
|
|
20250107,101500,11714575,408,408,408,408,1
|
|
20250107,101400,11714167,407,407,408,407,102
|
|
20250107,101300,11672553,408,408,408,408,100
|
|
20250107,101200,11631753,407,408,408,407,4
|
|
20250107,101100,11630123,407,407,407,407,0
|
|
20250107,101000,11630123,407,407,407,407,7
|
|
20250107,100900,11627274,408,408,408,408,1
|
|
20250107,100800,11626866,407,407,407,407,0
|
|
20250107,100700,11626866,407,407,407,407,0
|
|
20250107,100600,11626866,407,407,407,407,0
|
|
20250107,100500,11626866,407,407,407,407,0
|
|
20250107,100400,11626866,407,407,407,407,2
|
|
20250107,100300,11626052,408,408,408,408,4
|
|
20250107,100200,11624420,408,408,408,408,721
|
|
20250107,100100,11330252,408,408,408,408,1000
|
|
20250107,100000,10922252,409,409,409,409,0
|
|
20250107,095900,10922252,409,409,409,409,0
|
|
20250107,095800,10922252,409,409,409,409,0
|
|
20250107,095700,10922252,409,409,409,409,2
|
|
20250107,095600,10921434,408,408,408,408,0
|
|
20250107,095500,10921434,408,408,408,408,0
|
|
20250107,095400,10921434,408,408,408,408,0
|
|
20250107,095300,10921434,408,408,408,408,1
|
|
20250107,095200,10921026,409,409,409,409,1
|
|
20250107,095100,10920617,408,408,408,408,18
|
|
20250107,095000,10913273,408,408,408,408,0
|
|
20250107,094900,10913273,408,408,408,408,0
|
|
20250107,094800,10913273,408,408,408,408,0
|
|
20250107,094700,10913273,408,409,409,408,1646
|
|
20250107,094600,10240060,409,409,409,409,0
|
|
20250107,094500,10240060,409,409,409,409,0
|
|
20250107,094400,10240060,409,409,409,409,0
|
|
20250107,094300,10240060,409,409,409,409,0
|
|
20250107,094200,10240060,409,409,409,409,0
|
|
20250107,094100,10240060,409,409,409,409,0
|
|
20250107,094000,10240060,409,409,409,409,20
|
|
20250107,093900,10231880,409,409,409,409,992
|
|
20250107,093800,9826152,409,409,409,409,242
|
|
20250107,093700,9727174,409,409,409,409,0
|
|
20250107,093600,9727174,409,409,409,409,0
|
|
20250107,093500,9727174,409,409,409,409,15
|
|
20250107,093400,9721039,409,409,409,409,0
|
|
20250107,093300,9721039,409,409,409,409,21
|
|
20250107,093200,9712450,409,409,409,409,0
|
|
20250107,093100,9712450,409,409,409,409,0
|
|
20250107,093000,9712450,409,409,409,409,0
|
|
20250107,092900,9712450,409,409,409,409,0
|
|
20250107,092800,9712450,409,409,409,409,0
|
|
20250107,092700,9712450,409,409,409,409,0
|
|
20250107,092600,9712450,409,409,409,409,0
|
|
20250107,092500,9712450,409,409,409,409,0
|
|
20250107,092400,9712450,409,409,409,409,2
|
|
20250107,092300,9711632,407,407,407,407,0
|
|
20250107,092200,9711632,407,407,407,407,3799
|
|
20250107,092100,8165439,407,407,407,407,1
|
|
20250107,092000,8165032,409,409,409,409,2
|
|
20250107,091900,8164214,406,406,406,406,0
|
|
20250107,091800,8164214,406,406,406,406,0
|
|
20250107,091700,8164214,406,406,406,406,0
|
|
20250107,091600,8164214,406,406,406,406,0
|
|
20250107,091500,8164214,406,406,406,406,1
|
|
20250107,091400,8163808,409,406,409,406,67
|
|
20250107,091300,8136408,409,409,409,409,34
|
|
20250107,091200,8122502,409,409,409,409,0
|
|
20250107,091100,8122502,409,409,409,409,0
|
|
20250107,091000,8122502,409,409,409,409,100
|
|
20250107,090900,8081602,409,409,409,409,0
|
|
20250107,090800,8081602,409,409,409,409,0
|
|
20250107,090700,8081602,409,409,409,409,0
|
|
20250107,090600,8081602,409,409,409,409,0
|
|
20250107,090500,8081602,409,410,410,400,10003
|
|
20250107,090400,4040325,400,409,409,400,10000
|
|
20250107,090300,5323,414,414,414,414,0
|
|
20250107,090200,5323,414,414,414,414,0
|
|
20250107,090100,5323,414,410,414,410,2
|
|
20250107,090000,4499,409,409,409,409,11
|