709 lines
30 KiB
CSV
709 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,204600,68312805,622,622,622,622,5428
|
|
20250113,204500,68312805,622,622,622,622,0
|
|
20250113,204400,68312805,622,622,622,622,0
|
|
20250113,204300,68312805,622,622,622,622,0
|
|
20250113,204200,68312805,622,622,622,622,0
|
|
20250113,204100,68312805,622,622,622,622,0
|
|
20250113,204000,68312805,622,622,622,622,0
|
|
20250113,203900,68312805,622,622,622,622,0
|
|
20250113,203800,68312805,622,622,622,622,0
|
|
20250113,203700,68312805,622,622,622,622,0
|
|
20250113,203600,68312805,622,622,622,622,0
|
|
20250113,203500,68312805,622,622,622,622,0
|
|
20250113,203400,68312805,622,622,622,622,0
|
|
20250113,203300,68312805,622,622,622,622,0
|
|
20250113,203200,68312805,622,622,622,622,0
|
|
20250113,203100,68312805,622,622,622,622,0
|
|
20250113,203000,68312805,622,622,622,622,0
|
|
20250113,202900,68312805,622,622,622,622,0
|
|
20250113,202800,68312805,622,622,622,622,0
|
|
20250113,202700,68312805,622,622,622,622,0
|
|
20250113,202600,68312805,622,622,622,622,0
|
|
20250113,202500,68312805,622,622,622,622,0
|
|
20250113,202400,68312805,622,622,622,622,0
|
|
20250113,202300,68312805,622,622,622,622,0
|
|
20250113,202200,68312805,622,622,622,622,0
|
|
20250113,202100,68312805,622,622,622,622,0
|
|
20250113,202000,68312805,622,622,622,622,0
|
|
20250113,201900,68312805,622,622,622,622,0
|
|
20250113,201800,68312805,622,622,622,622,0
|
|
20250113,201700,68312805,622,622,622,622,0
|
|
20250113,201600,68312805,622,622,622,622,5428
|
|
20250113,201500,68312805,622,622,622,622,0
|
|
20250113,201400,68312805,622,622,622,622,0
|
|
20250113,201300,68312805,622,622,622,622,0
|
|
20250113,201200,68312805,622,622,622,622,0
|
|
20250113,201100,68312805,622,622,622,622,0
|
|
20250113,201000,68312805,622,622,622,622,0
|
|
20250113,200900,68312805,622,622,622,622,0
|
|
20250113,200800,68312805,622,622,622,622,0
|
|
20250113,200700,68312805,622,622,622,622,0
|
|
20250113,200600,68312805,622,622,622,622,0
|
|
20250113,200500,68312805,622,622,622,622,0
|
|
20250113,200400,68312805,622,622,622,622,0
|
|
20250113,200300,68312805,622,622,622,622,0
|
|
20250113,200200,68312805,622,622,622,622,0
|
|
20250113,200100,68312805,622,622,622,622,0
|
|
20250113,200000,68312805,622,622,622,622,0
|
|
20250113,195900,68312805,622,622,622,622,0
|
|
20250113,195800,68312805,622,622,622,622,0
|
|
20250113,195700,68312805,622,622,622,622,0
|
|
20250113,195600,68312805,622,622,622,622,0
|
|
20250113,195500,68312805,622,622,622,622,0
|
|
20250113,195400,68312805,622,622,622,622,0
|
|
20250113,195300,68312805,622,622,622,622,0
|
|
20250113,195200,68312805,622,622,622,622,0
|
|
20250113,195100,68312805,622,622,622,622,0
|
|
20250113,195000,68312805,622,622,622,622,0
|
|
20250113,194900,68312805,622,622,622,622,0
|
|
20250113,194800,68312805,622,622,622,622,0
|
|
20250113,194700,68312805,622,622,622,622,0
|
|
20250113,194600,68312805,622,622,622,622,5428
|
|
20250113,194500,68312805,622,622,622,622,0
|
|
20250113,194400,68312805,622,622,622,622,0
|
|
20250113,194300,68312805,622,622,622,622,0
|
|
20250113,194200,68312805,622,622,622,622,0
|
|
20250113,194100,68312805,622,622,622,622,0
|
|
20250113,194000,68312805,622,622,622,622,0
|
|
20250113,193900,68312805,622,622,622,622,0
|
|
20250113,193800,68312805,622,622,622,622,0
|
|
20250113,193700,68312805,622,622,622,622,0
|
|
20250113,193600,68312805,622,622,622,622,0
|
|
20250113,193500,68312805,622,622,622,622,0
|
|
20250113,193400,68312805,622,622,622,622,0
|
|
20250113,193300,68312805,622,622,622,622,0
|
|
20250113,193200,68312805,622,622,622,622,0
|
|
20250113,193100,68312805,622,622,622,622,0
|
|
20250113,193000,68312805,622,622,622,622,0
|
|
20250113,192900,68312805,622,622,622,622,0
|
|
20250113,192800,68312805,622,622,622,622,0
|
|
20250113,192700,68312805,622,622,622,622,0
|
|
20250113,192600,68312805,622,622,622,622,0
|
|
20250113,192500,68312805,622,622,622,622,0
|
|
20250113,192400,68312805,622,622,622,622,0
|
|
20250113,192300,68312805,622,622,622,622,0
|
|
20250113,192200,68312805,622,622,622,622,0
|
|
20250113,192100,68312805,622,622,622,622,0
|
|
20250113,192000,68312805,622,622,622,622,0
|
|
20250113,191900,68312805,622,622,622,622,0
|
|
20250113,191800,68312805,622,622,622,622,0
|
|
20250113,191700,68312805,622,622,622,622,0
|
|
20250113,191600,68312805,622,622,622,622,5428
|
|
20250113,191500,68312805,622,622,622,622,0
|
|
20250113,191400,68312805,622,622,622,622,0
|
|
20250113,191300,68312805,622,622,622,622,0
|
|
20250113,191200,68312805,622,622,622,622,0
|
|
20250113,191100,68312805,622,622,622,622,0
|
|
20250113,191000,68312805,622,622,622,622,0
|
|
20250113,190900,68312805,622,622,622,622,0
|
|
20250113,190800,68312805,622,622,622,622,0
|
|
20250113,190700,68312805,622,622,622,622,0
|
|
20250113,190600,68312805,622,622,622,622,0
|
|
20250113,190500,68312805,622,622,622,622,0
|
|
20250113,190400,68312805,622,622,622,622,0
|
|
20250113,190300,68312805,622,622,622,622,0
|
|
20250113,190200,68312805,622,622,622,622,0
|
|
20250113,190100,68312805,622,622,622,622,0
|
|
20250113,190000,68312805,622,622,622,622,0
|
|
20250113,185900,68312805,622,622,622,622,0
|
|
20250113,185800,68312805,622,622,622,622,0
|
|
20250113,185700,68312805,622,622,622,622,0
|
|
20250113,185600,68312805,622,622,622,622,0
|
|
20250113,185500,68312805,622,622,622,622,0
|
|
20250113,185400,68312805,622,622,622,622,0
|
|
20250113,185300,68312805,622,622,622,622,0
|
|
20250113,185200,68312805,622,622,622,622,0
|
|
20250113,185100,68312805,622,622,622,622,0
|
|
20250113,185000,68312805,622,622,622,622,0
|
|
20250113,184900,68312805,622,622,622,622,0
|
|
20250113,184800,68312805,622,622,622,622,0
|
|
20250113,184700,68312805,622,622,622,622,0
|
|
20250113,184600,68312805,622,622,622,622,5428
|
|
20250113,184500,68312805,622,622,622,622,0
|
|
20250113,184400,68312805,622,622,622,622,0
|
|
20250113,184300,68312805,622,622,622,622,0
|
|
20250113,184200,68312805,622,622,622,622,0
|
|
20250113,184100,68312805,622,622,622,622,0
|
|
20250113,184000,68312805,622,622,622,622,0
|
|
20250113,183900,68312805,622,622,622,622,0
|
|
20250113,183800,68312805,622,622,622,622,0
|
|
20250113,183700,68312805,622,622,622,622,0
|
|
20250113,183600,68312805,622,622,622,622,0
|
|
20250113,183500,68312805,622,622,622,622,0
|
|
20250113,183400,68312805,622,622,622,622,0
|
|
20250113,183300,68312805,622,622,622,622,0
|
|
20250113,183200,68312805,622,622,622,622,0
|
|
20250113,183100,68312805,622,622,622,622,0
|
|
20250113,183000,68312805,622,622,622,622,0
|
|
20250113,182900,68312805,622,622,622,622,0
|
|
20250113,182800,68312805,622,622,622,622,0
|
|
20250113,182700,68312805,622,622,622,622,0
|
|
20250113,182600,68312805,622,622,622,622,0
|
|
20250113,182500,68312805,622,622,622,622,0
|
|
20250113,182400,68312805,622,622,622,622,0
|
|
20250113,182300,68312805,622,622,622,622,0
|
|
20250113,182200,68312805,622,622,622,622,0
|
|
20250113,182100,68312805,622,622,622,622,0
|
|
20250113,182000,68312805,622,622,622,622,0
|
|
20250113,181900,68312805,622,622,622,622,0
|
|
20250113,181800,68312805,622,622,622,622,0
|
|
20250113,181700,68312805,622,622,622,622,0
|
|
20250113,181600,68312805,622,622,622,622,5428
|
|
20250113,181500,68312805,622,622,622,622,0
|
|
20250113,181400,68312805,622,622,622,622,0
|
|
20250113,181300,68312805,622,622,622,622,0
|
|
20250113,181200,68312805,622,622,622,622,0
|
|
20250113,181100,68312805,622,622,622,622,0
|
|
20250113,181000,68312805,622,622,622,622,0
|
|
20250113,180900,68312805,622,622,622,622,0
|
|
20250113,180800,68312805,622,622,622,622,0
|
|
20250113,180700,68312805,622,622,622,622,0
|
|
20250113,180600,68312805,622,622,622,622,0
|
|
20250113,180500,68312805,622,622,622,622,0
|
|
20250113,180400,68312805,622,622,622,622,0
|
|
20250113,180300,68312805,622,622,622,622,0
|
|
20250113,180200,68312805,622,622,622,622,0
|
|
20250113,180100,68312805,622,622,622,622,0
|
|
20250113,180000,68312805,622,622,622,622,0
|
|
20250113,175900,68312805,622,622,622,622,0
|
|
20250113,175800,68312805,622,622,622,622,0
|
|
20250113,175700,68312805,622,622,622,622,0
|
|
20250113,175600,68312805,622,622,622,622,0
|
|
20250113,175500,68312805,622,622,622,622,0
|
|
20250113,175400,68312805,622,622,622,622,0
|
|
20250113,175300,68312805,622,622,622,622,0
|
|
20250113,175200,68312805,622,622,622,622,0
|
|
20250113,175100,68312805,622,622,622,622,0
|
|
20250113,175000,68312805,622,622,622,622,0
|
|
20250113,174900,68312805,622,622,622,622,0
|
|
20250113,174800,68312805,622,622,622,622,0
|
|
20250113,174700,68312805,622,622,622,622,0
|
|
20250113,174600,68312805,622,622,622,622,5428
|
|
20250113,174500,68312805,622,622,622,622,0
|
|
20250113,174400,68312805,622,622,622,622,0
|
|
20250113,174300,68312805,622,622,622,622,0
|
|
20250113,174200,68312805,622,622,622,622,0
|
|
20250113,174100,68312805,622,622,622,622,0
|
|
20250113,174000,68312805,622,622,622,622,0
|
|
20250113,173900,68312805,622,622,622,622,0
|
|
20250113,173800,68312805,622,622,622,622,0
|
|
20250113,173700,68312805,622,622,622,622,0
|
|
20250113,173600,68312805,622,622,622,622,0
|
|
20250113,173500,68312805,622,622,622,622,0
|
|
20250113,173400,68312805,622,622,622,622,0
|
|
20250113,173300,68312805,622,622,622,622,0
|
|
20250113,173200,68312805,622,622,622,622,0
|
|
20250113,173100,68312805,622,622,622,622,0
|
|
20250113,173000,68312805,622,622,622,622,0
|
|
20250113,172900,68312805,622,622,622,622,0
|
|
20250113,172800,68312805,622,622,622,622,0
|
|
20250113,172700,68312805,622,622,622,622,0
|
|
20250113,172600,68312805,622,622,622,622,0
|
|
20250113,172500,68312805,622,622,622,622,0
|
|
20250113,172400,68312805,622,622,622,622,0
|
|
20250113,172300,68312805,622,622,622,622,0
|
|
20250113,172200,68312805,622,622,622,622,0
|
|
20250113,172100,68312805,622,622,622,622,0
|
|
20250113,172000,68312805,622,622,622,622,0
|
|
20250113,171900,68312805,622,622,622,622,0
|
|
20250113,171800,68312805,622,622,622,622,0
|
|
20250113,171700,68312805,622,622,622,622,0
|
|
20250113,171600,68312805,622,622,622,622,5428
|
|
20250113,171500,68312805,622,622,622,622,0
|
|
20250113,171400,68312805,622,622,622,622,0
|
|
20250113,171300,68312805,622,622,622,622,0
|
|
20250113,171200,68312805,622,622,622,622,0
|
|
20250113,171100,68312805,622,622,622,622,0
|
|
20250113,171000,68312805,622,622,622,622,0
|
|
20250113,170900,68312805,622,622,622,622,0
|
|
20250113,170800,68312805,622,622,622,622,0
|
|
20250113,170700,68312805,622,622,622,622,0
|
|
20250113,170600,68312805,622,622,622,622,0
|
|
20250113,170500,68312805,622,622,622,622,0
|
|
20250113,170400,68312805,622,622,622,622,0
|
|
20250113,170300,68312805,622,622,622,622,0
|
|
20250113,170200,68312805,622,622,622,622,0
|
|
20250113,170100,68312805,622,622,622,622,0
|
|
20250113,170000,68312805,622,622,622,622,0
|
|
20250113,165900,68312805,622,622,622,622,0
|
|
20250113,165800,68312805,622,622,622,622,0
|
|
20250113,165700,68312805,622,622,622,622,0
|
|
20250113,165600,68312805,622,622,622,622,0
|
|
20250113,165500,68312805,622,622,622,622,0
|
|
20250113,165400,68312805,622,622,622,622,0
|
|
20250113,165300,68312805,622,622,622,622,0
|
|
20250113,165200,68312805,622,622,622,622,0
|
|
20250113,165100,68312805,622,622,622,622,0
|
|
20250113,165000,68312805,622,622,622,622,0
|
|
20250113,164900,68312805,622,622,622,622,0
|
|
20250113,164800,68312805,622,622,622,622,0
|
|
20250113,164700,68312805,622,622,622,622,0
|
|
20250113,164600,68312805,622,622,622,622,5428
|
|
20250113,164500,68312805,622,622,622,622,0
|
|
20250113,164400,68312805,622,622,622,622,0
|
|
20250113,164300,68312805,622,622,622,622,0
|
|
20250113,164200,68312805,622,622,622,622,0
|
|
20250113,164100,68312805,622,622,622,622,0
|
|
20250113,164000,68312805,622,622,622,622,0
|
|
20250113,163900,68312805,622,622,622,622,0
|
|
20250113,163800,68312805,622,622,622,622,0
|
|
20250113,163700,68312805,622,622,622,622,0
|
|
20250113,163600,68312805,622,622,622,622,0
|
|
20250113,163500,68312805,622,622,622,622,0
|
|
20250113,163400,68312805,622,622,622,622,0
|
|
20250113,163300,68312805,622,622,622,622,0
|
|
20250113,163200,68312805,622,622,622,622,0
|
|
20250113,163100,68312805,622,622,622,622,0
|
|
20250113,163000,68312805,622,622,622,622,0
|
|
20250113,162900,68312805,622,622,622,622,0
|
|
20250113,162800,68312805,622,622,622,622,0
|
|
20250113,162700,68312805,622,622,622,622,0
|
|
20250113,162600,68312805,622,622,622,622,0
|
|
20250113,162500,68312805,622,622,622,622,0
|
|
20250113,162400,68312805,622,622,622,622,0
|
|
20250113,162300,68312805,622,622,622,622,0
|
|
20250113,162200,68312805,622,622,622,622,0
|
|
20250113,162100,68312805,622,622,622,622,0
|
|
20250113,162000,68312805,622,622,622,622,0
|
|
20250113,161900,68312805,622,622,622,622,0
|
|
20250113,161800,68312805,622,622,622,622,0
|
|
20250113,161700,68312805,622,622,622,622,0
|
|
20250113,161600,68312805,622,622,622,622,5428
|
|
20250113,161500,68312805,622,622,622,622,0
|
|
20250113,161400,68312805,622,622,622,622,0
|
|
20250113,161300,68312805,622,622,622,622,0
|
|
20250113,161200,68312805,622,622,622,622,0
|
|
20250113,161100,68312805,622,622,622,622,0
|
|
20250113,161000,68312805,622,622,622,622,0
|
|
20250113,160900,68312805,622,622,622,622,0
|
|
20250113,160800,68312805,622,622,622,622,0
|
|
20250113,160700,68312805,622,622,622,622,0
|
|
20250113,160600,68312805,622,622,622,622,0
|
|
20250113,160500,68312805,622,622,622,622,0
|
|
20250113,160400,68312805,622,622,622,622,0
|
|
20250113,160300,68312805,622,622,622,622,0
|
|
20250113,160200,68312805,622,622,622,622,0
|
|
20250113,160100,68312805,622,622,622,622,0
|
|
20250113,160000,68312805,622,622,622,622,0
|
|
20250113,155900,68312805,622,622,622,622,0
|
|
20250113,155800,68312805,622,622,622,622,0
|
|
20250113,155700,68312805,622,622,622,622,0
|
|
20250113,155600,68312805,622,622,622,622,0
|
|
20250113,155500,68312805,622,622,622,622,0
|
|
20250113,155400,68312805,622,622,622,622,0
|
|
20250113,155300,68312805,622,622,622,622,0
|
|
20250113,155200,68312805,622,622,622,622,0
|
|
20250113,155100,68312805,622,622,622,622,0
|
|
20250113,155000,68312805,622,622,622,622,0
|
|
20250113,154900,68312805,622,622,622,622,0
|
|
20250113,154800,68312805,622,622,622,622,0
|
|
20250113,154700,68312805,622,622,622,622,0
|
|
20250113,154600,68312805,622,622,622,622,5428
|
|
20250113,154500,68312805,622,622,622,622,0
|
|
20250113,154400,68312805,622,622,622,622,0
|
|
20250113,154300,68312805,622,622,622,622,0
|
|
20250113,154200,68312805,622,622,622,622,0
|
|
20250113,154100,68312805,622,622,622,622,0
|
|
20250113,154000,68312805,622,622,622,622,0
|
|
20250113,153900,68312805,622,622,622,622,0
|
|
20250113,153800,68312805,622,622,622,622,0
|
|
20250113,153700,68312805,622,622,622,622,0
|
|
20250113,153600,68312805,622,622,622,622,0
|
|
20250113,153500,68312805,622,622,622,622,0
|
|
20250113,153400,68312805,622,622,622,622,0
|
|
20250113,153300,68312805,622,622,622,622,0
|
|
20250113,153200,68312805,622,622,622,622,0
|
|
20250113,153100,68312805,622,622,622,622,0
|
|
20250113,153000,68312805,622,622,622,622,5428
|
|
20250113,152900,64936589,621,621,621,621,0
|
|
20250113,152800,64936589,621,621,621,621,0
|
|
20250113,152700,64936589,621,621,621,621,0
|
|
20250113,152600,64936589,621,621,621,621,0
|
|
20250113,152500,64936589,621,621,621,621,0
|
|
20250113,152400,64936589,621,621,621,621,0
|
|
20250113,152300,64936589,621,621,621,621,0
|
|
20250113,152200,64936589,621,621,621,621,0
|
|
20250113,152100,64936589,621,621,621,621,0
|
|
20250113,152000,64936589,621,621,621,621,0
|
|
20250113,151900,64936589,621,621,621,621,63
|
|
20250113,151800,64897466,623,620,623,618,1993
|
|
20250113,151700,63665325,620,620,623,620,63
|
|
20250113,151600,63626259,619,629,629,611,7577
|
|
20250113,151500,58918294,628,628,628,628,0
|
|
20250113,151400,58918294,628,628,628,628,0
|
|
20250113,151300,58918294,628,628,628,628,749
|
|
20250113,151200,58447922,631,628,631,628,1382
|
|
20250113,151100,57580023,631,631,631,631,0
|
|
20250113,151000,57580023,631,630,631,628,2722
|
|
20250113,150900,55869236,630,630,630,630,949
|
|
20250113,150800,55271366,630,630,630,630,1065
|
|
20250113,150700,54600416,630,630,630,630,0
|
|
20250113,150600,54600416,630,630,630,630,0
|
|
20250113,150500,54600416,630,630,630,630,10
|
|
20250113,150400,54594116,630,630,630,630,0
|
|
20250113,150300,54594116,630,629,630,629,488
|
|
20250113,150200,54287032,629,629,629,629,465
|
|
20250113,150100,53994547,629,629,630,629,3039
|
|
20250113,150000,52082883,630,629,630,629,3968
|
|
20250113,145900,49586696,630,630,630,630,1075
|
|
20250113,145800,48909446,635,635,635,635,0
|
|
20250113,145700,48909446,635,635,635,635,0
|
|
20250113,145600,48909446,635,635,635,635,0
|
|
20250113,145500,48909446,635,635,635,635,0
|
|
20250113,145400,48909446,635,635,635,635,0
|
|
20250113,145300,48909446,635,635,635,635,1
|
|
20250113,145200,48908811,629,630,630,629,2000
|
|
20250113,145100,47650252,630,630,630,630,891
|
|
20250113,145000,47088922,630,633,633,629,3185
|
|
20250113,144900,45075931,634,634,634,634,0
|
|
20250113,144800,45075931,634,634,634,634,0
|
|
20250113,144700,45075931,634,636,636,634,1084
|
|
20250113,144600,44387622,635,635,635,635,1284
|
|
20250113,144500,43572282,635,635,635,635,1251
|
|
20250113,144400,42777897,636,636,636,636,0
|
|
20250113,144300,42777897,636,636,636,636,0
|
|
20250113,144200,42777897,636,636,636,636,0
|
|
20250113,144100,42777897,636,636,636,636,0
|
|
20250113,144000,42777897,636,636,636,636,2
|
|
20250113,143900,42776625,636,636,636,636,0
|
|
20250113,143800,42776625,636,636,636,636,0
|
|
20250113,143700,42776625,636,636,636,636,0
|
|
20250113,143600,42776625,636,636,636,636,0
|
|
20250113,143500,42776625,636,636,636,636,0
|
|
20250113,143400,42776625,636,636,636,636,0
|
|
20250113,143300,42776625,636,636,636,636,0
|
|
20250113,143200,42776625,636,636,636,636,0
|
|
20250113,143100,42776625,636,636,636,636,100
|
|
20250113,143000,42713025,636,636,636,636,0
|
|
20250113,142900,42713025,636,636,636,636,0
|
|
20250113,142800,42713025,636,636,636,636,0
|
|
20250113,142700,42713025,636,636,636,636,0
|
|
20250113,142600,42713025,636,636,636,636,50
|
|
20250113,142500,42681225,636,636,636,636,0
|
|
20250113,142400,42681225,636,636,636,636,0
|
|
20250113,142300,42681225,636,636,636,636,0
|
|
20250113,142200,42681225,636,636,636,636,0
|
|
20250113,142100,42681225,636,636,636,636,0
|
|
20250113,142000,42681225,636,636,636,636,0
|
|
20250113,141900,42681225,636,636,636,636,0
|
|
20250113,141800,42681225,636,636,636,636,0
|
|
20250113,141700,42681225,636,636,636,636,0
|
|
20250113,141600,42681225,636,636,636,636,0
|
|
20250113,141500,42681225,636,636,636,636,0
|
|
20250113,141400,42681225,636,636,636,636,0
|
|
20250113,141300,42681225,636,636,636,636,0
|
|
20250113,141200,42681225,636,636,636,636,0
|
|
20250113,141100,42681225,636,636,636,636,0
|
|
20250113,141000,42681225,636,636,636,636,0
|
|
20250113,140900,42681225,636,636,636,636,0
|
|
20250113,140800,42681225,636,636,636,636,0
|
|
20250113,140700,42681225,636,636,636,636,0
|
|
20250113,140600,42681225,636,636,636,636,0
|
|
20250113,140500,42681225,636,636,636,636,0
|
|
20250113,140400,42681225,636,636,636,636,11
|
|
20250113,140300,42674229,638,638,638,638,20
|
|
20250113,140200,42661469,638,638,638,638,0
|
|
20250113,140100,42661469,638,638,638,638,0
|
|
20250113,140000,42661469,638,638,638,638,0
|
|
20250113,135900,42661469,638,638,638,638,0
|
|
20250113,135800,42661469,638,638,638,638,0
|
|
20250113,135700,42661469,638,638,638,638,0
|
|
20250113,135600,42661469,638,638,638,638,0
|
|
20250113,135500,42661469,638,638,638,638,0
|
|
20250113,135400,42661469,638,638,638,638,0
|
|
20250113,135300,42661469,638,638,638,638,0
|
|
20250113,135200,42661469,638,638,638,638,0
|
|
20250113,135100,42661469,638,638,638,638,0
|
|
20250113,135000,42661469,638,638,638,638,1
|
|
20250113,134900,42660831,638,638,638,638,0
|
|
20250113,134800,42660831,638,635,638,635,100
|
|
20250113,134700,42597163,635,635,635,635,7
|
|
20250113,134600,42592718,630,630,630,630,0
|
|
20250113,134500,42592718,630,639,639,630,10078
|
|
20250113,134400,36224757,639,641,641,635,2839
|
|
20250113,134300,34418457,642,642,642,642,0
|
|
20250113,134200,34418457,642,642,642,642,0
|
|
20250113,134100,34418457,642,642,642,642,381
|
|
20250113,134000,34173855,643,645,645,643,456
|
|
20250113,133900,33880189,645,647,647,645,454
|
|
20250113,133800,33586875,647,647,647,647,0
|
|
20250113,133700,33586875,647,647,647,647,11
|
|
20250113,133600,33579758,649,649,649,649,0
|
|
20250113,133500,33579758,649,649,649,649,0
|
|
20250113,133400,33579758,649,649,649,649,0
|
|
20250113,133300,33579758,649,649,649,649,0
|
|
20250113,133200,33579758,649,649,649,649,100
|
|
20250113,133100,33514858,649,649,649,649,0
|
|
20250113,133000,33514858,649,649,649,649,0
|
|
20250113,132900,33514858,649,649,649,649,0
|
|
20250113,132800,33514858,649,649,649,649,0
|
|
20250113,132700,33514858,649,649,649,649,0
|
|
20250113,132600,33514858,649,649,649,649,0
|
|
20250113,132500,33514858,649,649,649,649,0
|
|
20250113,132400,33514858,649,649,649,649,0
|
|
20250113,132300,33514858,649,649,649,649,0
|
|
20250113,132200,33514858,649,649,649,649,0
|
|
20250113,132100,33514858,649,649,649,649,3
|
|
20250113,132000,33512911,646,646,646,646,0
|
|
20250113,131900,33512911,646,646,646,646,0
|
|
20250113,131800,33512911,646,646,646,646,4
|
|
20250113,131700,33510327,653,653,653,653,0
|
|
20250113,131600,33510327,653,653,653,653,0
|
|
20250113,131500,33510327,653,653,653,653,0
|
|
20250113,131400,33510327,653,653,653,653,0
|
|
20250113,131300,33510327,653,653,653,653,0
|
|
20250113,131200,33510327,653,653,653,653,0
|
|
20250113,131100,33510327,653,653,653,653,0
|
|
20250113,131000,33510327,653,653,653,653,0
|
|
20250113,130900,33510327,653,653,653,653,0
|
|
20250113,130800,33510327,653,653,653,653,0
|
|
20250113,130700,33510327,653,653,653,653,0
|
|
20250113,130600,33510327,653,653,653,653,0
|
|
20250113,130500,33510327,653,653,653,653,0
|
|
20250113,130400,33510327,653,653,653,653,0
|
|
20250113,130300,33510327,653,653,653,653,0
|
|
20250113,130200,33510327,653,653,653,653,0
|
|
20250113,130100,33510327,653,650,653,648,19
|
|
20250113,130000,33497970,650,650,650,650,0
|
|
20250113,125900,33497970,650,650,650,650,0
|
|
20250113,125800,33497970,650,650,650,650,0
|
|
20250113,125700,33497970,650,650,650,650,0
|
|
20250113,125600,33497970,650,650,650,650,1
|
|
20250113,125500,33497320,649,649,649,649,0
|
|
20250113,125400,33497320,649,649,649,649,0
|
|
20250113,125300,33497320,649,649,649,649,0
|
|
20250113,125200,33497320,649,649,649,649,0
|
|
20250113,125100,33497320,649,649,649,649,0
|
|
20250113,125000,33497320,649,649,649,649,40
|
|
20250113,124900,33471360,646,646,646,646,0
|
|
20250113,124800,33471360,646,646,646,646,0
|
|
20250113,124700,33471360,646,646,646,646,0
|
|
20250113,124600,33471360,646,646,646,646,0
|
|
20250113,124500,33471360,646,646,646,646,0
|
|
20250113,124400,33471360,646,646,646,646,0
|
|
20250113,124300,33471360,646,646,646,646,5
|
|
20250113,124200,33468130,645,645,645,645,0
|
|
20250113,124100,33468130,645,645,645,645,0
|
|
20250113,124000,33468130,645,645,645,645,0
|
|
20250113,123900,33468130,645,645,645,645,0
|
|
20250113,123800,33468130,645,645,645,645,0
|
|
20250113,123700,33468130,645,649,649,644,2013
|
|
20250113,123600,32169604,649,649,649,649,0
|
|
20250113,123500,32169604,649,649,649,649,0
|
|
20250113,123400,32169604,649,649,649,649,0
|
|
20250113,123300,32169604,649,649,649,649,0
|
|
20250113,123200,32169604,649,649,649,649,0
|
|
20250113,123100,32169604,649,649,649,649,472
|
|
20250113,123000,31863276,649,649,649,649,0
|
|
20250113,122900,31863276,649,649,649,649,0
|
|
20250113,122800,31863276,649,649,649,649,0
|
|
20250113,122700,31863276,649,649,649,649,0
|
|
20250113,122600,31863276,649,649,649,649,0
|
|
20250113,122500,31863276,649,649,649,649,0
|
|
20250113,122400,31863276,649,649,649,649,0
|
|
20250113,122300,31863276,649,649,649,649,0
|
|
20250113,122200,31863276,649,649,649,649,0
|
|
20250113,122100,31863276,649,649,649,649,0
|
|
20250113,122000,31863276,649,649,649,649,0
|
|
20250113,121900,31863276,649,649,649,649,0
|
|
20250113,121800,31863276,649,649,649,649,0
|
|
20250113,121700,31863276,649,649,649,649,0
|
|
20250113,121600,31863276,649,649,649,649,0
|
|
20250113,121500,31863276,649,649,649,649,0
|
|
20250113,121400,31863276,649,649,649,649,1
|
|
20250113,121300,31862627,649,649,649,649,0
|
|
20250113,121200,31862627,649,649,649,649,0
|
|
20250113,121100,31862627,649,649,649,649,0
|
|
20250113,121000,31862627,649,649,649,649,0
|
|
20250113,120900,31862627,649,649,649,649,0
|
|
20250113,120800,31862627,649,649,649,649,0
|
|
20250113,120700,31862627,649,649,649,649,0
|
|
20250113,120600,31862627,649,649,649,649,0
|
|
20250113,120500,31862627,649,649,649,649,0
|
|
20250113,120400,31862627,649,649,649,649,0
|
|
20250113,120300,31862627,649,649,649,649,0
|
|
20250113,120200,31862627,649,649,649,649,0
|
|
20250113,120100,31862627,649,649,649,649,0
|
|
20250113,120000,31862627,649,649,649,649,0
|
|
20250113,115900,31862627,649,649,649,649,0
|
|
20250113,115800,31862627,649,649,649,649,0
|
|
20250113,115700,31862627,649,649,649,649,0
|
|
20250113,115600,31862627,649,649,649,649,0
|
|
20250113,115500,31862627,649,649,649,649,0
|
|
20250113,115400,31862627,649,649,649,649,0
|
|
20250113,115300,31862627,649,649,649,649,0
|
|
20250113,115200,31862627,649,649,649,649,0
|
|
20250113,115100,31862627,649,649,649,649,0
|
|
20250113,115000,31862627,649,649,649,649,0
|
|
20250113,114900,31862627,649,649,649,649,0
|
|
20250113,114800,31862627,649,649,649,649,0
|
|
20250113,114700,31862627,649,649,649,649,110
|
|
20250113,114600,31791237,649,649,649,649,80
|
|
20250113,114500,31739317,649,649,649,649,10
|
|
20250113,114400,31732827,649,649,649,649,5
|
|
20250113,114300,31729582,648,648,648,648,0
|
|
20250113,114200,31729582,648,648,648,648,0
|
|
20250113,114100,31729582,648,648,648,648,0
|
|
20250113,114000,31729582,648,648,648,648,0
|
|
20250113,113900,31729582,648,648,648,648,0
|
|
20250113,113800,31729582,648,648,648,648,0
|
|
20250113,113700,31729582,648,649,649,648,3
|
|
20250113,113600,31727637,648,648,648,648,0
|
|
20250113,113500,31727637,648,648,648,648,0
|
|
20250113,113400,31727637,648,648,648,648,0
|
|
20250113,113300,31727637,648,648,648,648,0
|
|
20250113,113200,31727637,648,648,648,648,0
|
|
20250113,113100,31727637,648,648,648,648,0
|
|
20250113,113000,31727637,648,648,648,648,185
|
|
20250113,112900,31607757,648,648,648,648,0
|
|
20250113,112800,31607757,648,648,648,648,0
|
|
20250113,112700,31607757,648,648,648,648,115
|
|
20250113,112600,31533237,648,648,648,648,0
|
|
20250113,112500,31533237,648,648,648,648,0
|
|
20250113,112400,31533237,648,648,648,648,0
|
|
20250113,112300,31533237,648,648,648,648,0
|
|
20250113,112200,31533237,648,648,648,648,125
|
|
20250113,112100,31452237,649,649,649,649,0
|
|
20250113,112000,31452237,649,649,649,649,0
|
|
20250113,111900,31452237,649,649,649,649,0
|
|
20250113,111800,31452237,649,649,649,649,1
|
|
20250113,111700,31451588,649,649,649,649,0
|
|
20250113,111600,31451588,649,649,649,649,0
|
|
20250113,111500,31451588,649,649,649,649,0
|
|
20250113,111400,31451588,649,649,649,649,0
|
|
20250113,111300,31451588,649,649,649,649,0
|
|
20250113,111200,31451588,649,649,649,649,0
|
|
20250113,111100,31451588,649,649,649,649,0
|
|
20250113,111000,31451588,649,649,649,649,0
|
|
20250113,110900,31451588,649,649,649,649,0
|
|
20250113,110800,31451588,649,649,649,649,350
|
|
20250113,110700,31224438,649,649,649,649,0
|
|
20250113,110600,31224438,649,649,649,649,0
|
|
20250113,110500,31224438,649,649,649,649,0
|
|
20250113,110400,31224438,649,649,649,649,0
|
|
20250113,110300,31224438,649,649,649,649,0
|
|
20250113,110200,31224438,649,649,649,649,0
|
|
20250113,110100,31224438,649,649,649,649,10
|
|
20250113,110000,31217948,649,649,649,649,0
|
|
20250113,105900,31217948,649,649,649,649,0
|
|
20250113,105800,31217948,649,649,649,649,0
|
|
20250113,105700,31217948,649,649,649,649,23
|
|
20250113,105600,31203021,649,649,649,649,0
|
|
20250113,105500,31203021,649,649,649,649,0
|
|
20250113,105400,31203021,649,649,649,649,0
|
|
20250113,105300,31203021,649,649,649,649,0
|
|
20250113,105200,31203021,649,649,649,649,40
|
|
20250113,105100,31177061,649,649,649,649,0
|
|
20250113,105000,31177061,649,649,649,649,0
|
|
20250113,104900,31177061,649,649,649,649,350
|
|
20250113,104800,30949911,649,651,651,649,263
|
|
20250113,104700,30779060,650,650,650,650,0
|
|
20250113,104600,30779060,650,650,650,650,0
|
|
20250113,104500,30779060,650,650,650,650,0
|
|
20250113,104400,30779060,650,652,652,650,13699
|
|
20250113,104300,21864785,652,652,652,652,0
|
|
20250113,104200,21864785,652,652,652,652,0
|
|
20250113,104100,21864785,652,652,652,652,224
|
|
20250113,104000,21718737,659,659,659,659,0
|
|
20250113,103900,21718737,659,659,659,659,0
|
|
20250113,103800,21718737,659,654,659,654,3
|
|
20250113,103700,21716766,652,652,652,651,1111
|
|
20250113,103600,20992705,651,653,653,651,294
|
|
20250113,103500,20801208,654,654,654,654,0
|
|
20250113,103400,20801208,654,654,654,654,0
|
|
20250113,103300,20801208,654,654,654,654,1
|
|
20250113,103200,20800554,655,655,655,655,0
|
|
20250113,103100,20800554,655,655,655,655,0
|
|
20250113,103000,20800554,655,655,655,655,0
|
|
20250113,102900,20800554,655,655,655,655,0
|
|
20250113,102800,20800554,655,655,655,655,12
|
|
20250113,102700,20792694,655,655,655,655,0
|
|
20250113,102600,20792694,655,655,655,655,0
|
|
20250113,102500,20792694,655,655,655,655,0
|
|
20250113,102400,20792694,655,655,655,655,0
|
|
20250113,102300,20792694,655,656,656,655,100
|
|
20250113,102200,20727193,661,661,661,661,0
|
|
20250113,102100,20727193,661,661,661,661,0
|
|
20250113,102000,20727193,661,661,661,661,0
|
|
20250113,101900,20727193,661,661,661,661,0
|
|
20250113,101800,20727193,661,661,661,661,25
|
|
20250113,101700,20710668,662,662,662,662,0
|
|
20250113,101600,20710668,662,662,662,662,0
|
|
20250113,101500,20710668,662,662,662,662,0
|
|
20250113,101400,20710668,662,662,662,662,0
|
|
20250113,101300,20710668,662,662,662,662,0
|
|
20250113,101200,20710668,662,662,662,662,0
|
|
20250113,101100,20710668,662,662,662,662,0
|
|
20250113,101000,20710668,662,662,662,662,0
|
|
20250113,100900,20710668,662,662,662,662,0
|
|
20250113,100800,20710668,662,662,662,662,83
|
|
20250113,100700,20655722,662,662,662,662,0
|
|
20250113,100600,20655722,662,662,662,662,0
|
|
20250113,100500,20655722,662,662,662,662,150
|
|
20250113,100400,20556422,662,662,662,662,0
|
|
20250113,100300,20556422,662,662,662,662,0
|
|
20250113,100200,20556422,662,662,662,662,0
|
|
20250113,100100,20556422,662,662,662,662,0
|
|
20250113,100000,20556422,662,662,662,662,0
|
|
20250113,095900,20556422,662,662,662,662,0
|
|
20250113,095800,20556422,662,662,662,662,0
|
|
20250113,095700,20556422,662,662,662,662,0
|
|
20250113,095600,20556422,662,661,662,661,3234
|
|
20250113,095500,18417036,661,660,661,660,339
|
|
20250113,095400,18192967,662,662,662,662,0
|
|
20250113,095300,18192967,662,662,662,662,0
|
|
20250113,095200,18192967,662,662,662,662,2000
|
|
20250113,095100,16868967,662,662,662,662,0
|
|
20250113,095000,16868967,662,662,662,662,390
|
|
20250113,094900,16610787,662,662,662,662,0
|
|
20250113,094800,16610787,662,662,662,662,100
|
|
20250113,094700,16544587,662,662,662,662,0
|
|
20250113,094600,16544587,662,662,662,662,0
|
|
20250113,094500,16544587,662,661,662,661,2
|
|
20250113,094400,16543264,654,656,662,654,851
|
|
20250113,094300,15984222,651,651,651,651,0
|
|
20250113,094200,15984222,651,656,656,651,300
|
|
20250113,094100,15787672,652,656,656,651,1587
|
|
20250113,094000,14752969,657,657,657,657,95
|
|
20250113,093900,14690554,657,657,657,657,534
|
|
20250113,093800,14339716,657,657,657,657,1
|
|
20250113,093700,14339059,657,657,657,657,0
|
|
20250113,093600,14339059,657,657,657,657,2
|
|
20250113,093500,14337745,657,657,657,657,0
|
|
20250113,093400,14337745,657,657,657,657,1
|
|
20250113,093300,14337088,657,657,657,657,0
|
|
20250113,093200,14337088,657,657,657,657,0
|
|
20250113,093100,14337088,657,657,657,657,0
|
|
20250113,093000,14337088,657,657,657,657,0
|
|
20250113,092900,14337088,657,657,657,657,111
|
|
20250113,092800,14264161,657,657,657,657,2031
|
|
20250113,092700,12929794,657,657,657,657,0
|
|
20250113,092600,12929794,657,657,657,657,1065
|
|
20250113,092500,12230089,657,658,658,657,503
|
|
20250113,092400,11899118,663,663,663,663,0
|
|
20250113,092300,11899118,663,663,663,663,0
|
|
20250113,092200,11899118,663,663,663,663,2072
|
|
20250113,092100,10525382,663,663,663,663,0
|
|
20250113,092000,10525382,663,663,663,663,0
|
|
20250113,091900,10525382,663,663,663,663,0
|
|
20250113,091800,10525382,663,661,663,661,11
|
|
20250113,091700,10518107,663,659,663,659,5484
|
|
20250113,091600,6891467,659,659,659,659,100
|
|
20250113,091500,6825567,660,660,660,660,1286
|
|
20250113,091400,5976807,660,657,660,657,2837
|
|
20250113,091300,4112883,658,658,658,658,40
|
|
20250113,091200,4086563,659,658,659,657,2156
|
|
20250113,091100,2665920,659,659,659,659,1
|
|
20250113,091000,2665261,658,659,659,658,1045
|
|
20250113,090900,1976710,658,658,658,658,45
|
|
20250113,090800,1947100,659,659,659,659,0
|
|
20250113,090700,1947100,659,657,659,657,994
|
|
20250113,090600,1293442,660,660,660,660,0
|
|
20250113,090500,1293442,660,654,660,654,1369
|
|
20250113,090400,396514,654,654,654,654,0
|
|
20250113,090300,396514,654,654,654,654,0
|
|
20250113,090200,396514,654,650,654,650,105
|
|
20250113,090100,328250,650,650,650,650,0
|
|
20250113,090000,328250,650,650,650,650,505
|