711 lines
30 KiB
CSV
711 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,204800,26022256,613,613,613,613,2316
|
|
20250121,204700,26022256,613,613,613,613,0
|
|
20250121,204600,26022256,613,613,613,613,0
|
|
20250121,204500,26022256,613,613,613,613,0
|
|
20250121,204400,26022256,613,613,613,613,0
|
|
20250121,204300,26022256,613,613,613,613,0
|
|
20250121,204200,26022256,613,613,613,613,0
|
|
20250121,204100,26022256,613,613,613,613,0
|
|
20250121,204000,26022256,613,613,613,613,0
|
|
20250121,203900,26022256,613,613,613,613,0
|
|
20250121,203800,26022256,613,613,613,613,0
|
|
20250121,203700,26022256,613,613,613,613,0
|
|
20250121,203600,26022256,613,613,613,613,0
|
|
20250121,203500,26022256,613,613,613,613,0
|
|
20250121,203400,26022256,613,613,613,613,0
|
|
20250121,203300,26022256,613,613,613,613,0
|
|
20250121,203200,26022256,613,613,613,613,0
|
|
20250121,203100,26022256,613,613,613,613,0
|
|
20250121,203000,26022256,613,613,613,613,0
|
|
20250121,202900,26022256,613,613,613,613,0
|
|
20250121,202800,26022256,613,613,613,613,0
|
|
20250121,202700,26022256,613,613,613,613,0
|
|
20250121,202600,26022256,613,613,613,613,0
|
|
20250121,202500,26022256,613,613,613,613,0
|
|
20250121,202400,26022256,613,613,613,613,0
|
|
20250121,202300,26022256,613,613,613,613,0
|
|
20250121,202200,26022256,613,613,613,613,0
|
|
20250121,202100,26022256,613,613,613,613,0
|
|
20250121,202000,26022256,613,613,613,613,0
|
|
20250121,201900,26022256,613,613,613,613,0
|
|
20250121,201800,26022256,613,613,613,613,2316
|
|
20250121,201700,26022256,613,613,613,613,0
|
|
20250121,201600,26022256,613,613,613,613,0
|
|
20250121,201500,26022256,613,613,613,613,0
|
|
20250121,201400,26022256,613,613,613,613,0
|
|
20250121,201300,26022256,613,613,613,613,0
|
|
20250121,201200,26022256,613,613,613,613,0
|
|
20250121,201100,26022256,613,613,613,613,0
|
|
20250121,201000,26022256,613,613,613,613,0
|
|
20250121,200900,26022256,613,613,613,613,0
|
|
20250121,200800,26022256,613,613,613,613,0
|
|
20250121,200700,26022256,613,613,613,613,0
|
|
20250121,200600,26022256,613,613,613,613,0
|
|
20250121,200500,26022256,613,613,613,613,0
|
|
20250121,200400,26022256,613,613,613,613,0
|
|
20250121,200300,26022256,613,613,613,613,0
|
|
20250121,200200,26022256,613,613,613,613,0
|
|
20250121,200100,26022256,613,613,613,613,0
|
|
20250121,200000,26022256,613,613,613,613,0
|
|
20250121,195900,26022256,613,613,613,613,0
|
|
20250121,195800,26022256,613,613,613,613,0
|
|
20250121,195700,26022256,613,613,613,613,0
|
|
20250121,195600,26022256,613,613,613,613,0
|
|
20250121,195500,26022256,613,613,613,613,0
|
|
20250121,195400,26022256,613,613,613,613,0
|
|
20250121,195300,26022256,613,613,613,613,0
|
|
20250121,195200,26022256,613,613,613,613,0
|
|
20250121,195100,26022256,613,613,613,613,0
|
|
20250121,195000,26022256,613,613,613,613,0
|
|
20250121,194900,26022256,613,613,613,613,0
|
|
20250121,194800,26022256,613,613,613,613,2316
|
|
20250121,194700,26022256,613,613,613,613,0
|
|
20250121,194600,26022256,613,613,613,613,0
|
|
20250121,194500,26022256,613,613,613,613,0
|
|
20250121,194400,26022256,613,613,613,613,0
|
|
20250121,194300,26022256,613,613,613,613,0
|
|
20250121,194200,26022256,613,613,613,613,0
|
|
20250121,194100,26022256,613,613,613,613,0
|
|
20250121,194000,26022256,613,613,613,613,0
|
|
20250121,193900,26022256,613,613,613,613,0
|
|
20250121,193800,26022256,613,613,613,613,0
|
|
20250121,193700,26022256,613,613,613,613,0
|
|
20250121,193600,26022256,613,613,613,613,0
|
|
20250121,193500,26022256,613,613,613,613,0
|
|
20250121,193400,26022256,613,613,613,613,0
|
|
20250121,193300,26022256,613,613,613,613,0
|
|
20250121,193200,26022256,613,613,613,613,0
|
|
20250121,193100,26022256,613,613,613,613,0
|
|
20250121,193000,26022256,613,613,613,613,0
|
|
20250121,192900,26022256,613,613,613,613,0
|
|
20250121,192800,26022256,613,613,613,613,0
|
|
20250121,192700,26022256,613,613,613,613,0
|
|
20250121,192600,26022256,613,613,613,613,0
|
|
20250121,192500,26022256,613,613,613,613,0
|
|
20250121,192400,26022256,613,613,613,613,0
|
|
20250121,192300,26022256,613,613,613,613,0
|
|
20250121,192200,26022256,613,613,613,613,0
|
|
20250121,192100,26022256,613,613,613,613,0
|
|
20250121,192000,26022256,613,613,613,613,0
|
|
20250121,191900,26022256,613,613,613,613,0
|
|
20250121,191800,26022256,613,613,613,613,2316
|
|
20250121,191700,26022256,613,613,613,613,0
|
|
20250121,191600,26022256,613,613,613,613,0
|
|
20250121,191500,26022256,613,613,613,613,0
|
|
20250121,191400,26022256,613,613,613,613,0
|
|
20250121,191300,26022256,613,613,613,613,0
|
|
20250121,191200,26022256,613,613,613,613,0
|
|
20250121,191100,26022256,613,613,613,613,0
|
|
20250121,191000,26022256,613,613,613,613,0
|
|
20250121,190900,26022256,613,613,613,613,0
|
|
20250121,190800,26022256,613,613,613,613,0
|
|
20250121,190700,26022256,613,613,613,613,0
|
|
20250121,190600,26022256,613,613,613,613,0
|
|
20250121,190500,26022256,613,613,613,613,0
|
|
20250121,190400,26022256,613,613,613,613,0
|
|
20250121,190300,26022256,613,613,613,613,0
|
|
20250121,190200,26022256,613,613,613,613,0
|
|
20250121,190100,26022256,613,613,613,613,0
|
|
20250121,190000,26022256,613,613,613,613,0
|
|
20250121,185900,26022256,613,613,613,613,0
|
|
20250121,185800,26022256,613,613,613,613,0
|
|
20250121,185700,26022256,613,613,613,613,0
|
|
20250121,185600,26022256,613,613,613,613,0
|
|
20250121,185500,26022256,613,613,613,613,0
|
|
20250121,185400,26022256,613,613,613,613,0
|
|
20250121,185300,26022256,613,613,613,613,0
|
|
20250121,185200,26022256,613,613,613,613,0
|
|
20250121,185100,26022256,613,613,613,613,0
|
|
20250121,185000,26022256,613,613,613,613,0
|
|
20250121,184900,26022256,613,613,613,613,0
|
|
20250121,184800,26022256,613,613,613,613,2316
|
|
20250121,184700,26022256,613,613,613,613,0
|
|
20250121,184600,26022256,613,613,613,613,0
|
|
20250121,184500,26022256,613,613,613,613,0
|
|
20250121,184400,26022256,613,613,613,613,0
|
|
20250121,184300,26022256,613,613,613,613,0
|
|
20250121,184200,26022256,613,613,613,613,0
|
|
20250121,184100,26022256,613,613,613,613,0
|
|
20250121,184000,26022256,613,613,613,613,0
|
|
20250121,183900,26022256,613,613,613,613,0
|
|
20250121,183800,26022256,613,613,613,613,0
|
|
20250121,183700,26022256,613,613,613,613,0
|
|
20250121,183600,26022256,613,613,613,613,0
|
|
20250121,183500,26022256,613,613,613,613,0
|
|
20250121,183400,26022256,613,613,613,613,0
|
|
20250121,183300,26022256,613,613,613,613,0
|
|
20250121,183200,26022256,613,613,613,613,0
|
|
20250121,183100,26022256,613,613,613,613,0
|
|
20250121,183000,26022256,613,613,613,613,0
|
|
20250121,182900,26022256,613,613,613,613,0
|
|
20250121,182800,26022256,613,613,613,613,0
|
|
20250121,182700,26022256,613,613,613,613,0
|
|
20250121,182600,26022256,613,613,613,613,0
|
|
20250121,182500,26022256,613,613,613,613,0
|
|
20250121,182400,26022256,613,613,613,613,0
|
|
20250121,182300,26022256,613,613,613,613,0
|
|
20250121,182200,26022256,613,613,613,613,0
|
|
20250121,182100,26022256,613,613,613,613,0
|
|
20250121,182000,26022256,613,613,613,613,0
|
|
20250121,181900,26022256,613,613,613,613,0
|
|
20250121,181800,26022256,613,613,613,613,2316
|
|
20250121,181700,26022256,613,613,613,613,0
|
|
20250121,181600,26022256,613,613,613,613,0
|
|
20250121,181500,26022256,613,613,613,613,0
|
|
20250121,181400,26022256,613,613,613,613,0
|
|
20250121,181300,26022256,613,613,613,613,0
|
|
20250121,181200,26022256,613,613,613,613,0
|
|
20250121,181100,26022256,613,613,613,613,0
|
|
20250121,181000,26022256,613,613,613,613,0
|
|
20250121,180900,26022256,613,613,613,613,0
|
|
20250121,180800,26022256,613,613,613,613,0
|
|
20250121,180700,26022256,613,613,613,613,0
|
|
20250121,180600,26022256,613,613,613,613,0
|
|
20250121,180500,26022256,613,613,613,613,0
|
|
20250121,180400,26022256,613,613,613,613,0
|
|
20250121,180300,26022256,613,613,613,613,0
|
|
20250121,180200,26022256,613,613,613,613,0
|
|
20250121,180100,26022256,613,613,613,613,0
|
|
20250121,180000,26022256,613,613,613,613,0
|
|
20250121,175900,26022256,613,613,613,613,0
|
|
20250121,175800,26022256,613,613,613,613,0
|
|
20250121,175700,26022256,613,613,613,613,0
|
|
20250121,175600,26022256,613,613,613,613,0
|
|
20250121,175500,26022256,613,613,613,613,0
|
|
20250121,175400,26022256,613,613,613,613,0
|
|
20250121,175300,26022256,613,613,613,613,0
|
|
20250121,175200,26022256,613,613,613,613,0
|
|
20250121,175100,26022256,613,613,613,613,0
|
|
20250121,175000,26022256,613,613,613,613,0
|
|
20250121,174900,26022256,613,613,613,613,0
|
|
20250121,174800,26022256,613,613,613,613,2316
|
|
20250121,174700,26022256,613,613,613,613,0
|
|
20250121,174600,26022256,613,613,613,613,0
|
|
20250121,174500,26022256,613,613,613,613,0
|
|
20250121,174400,26022256,613,613,613,613,0
|
|
20250121,174300,26022256,613,613,613,613,0
|
|
20250121,174200,26022256,613,613,613,613,0
|
|
20250121,174100,26022256,613,613,613,613,0
|
|
20250121,174000,26022256,613,613,613,613,0
|
|
20250121,173900,26022256,613,613,613,613,0
|
|
20250121,173800,26022256,613,613,613,613,0
|
|
20250121,173700,26022256,613,613,613,613,0
|
|
20250121,173600,26022256,613,613,613,613,0
|
|
20250121,173500,26022256,613,613,613,613,0
|
|
20250121,173400,26022256,613,613,613,613,0
|
|
20250121,173300,26022256,613,613,613,613,0
|
|
20250121,173200,26022256,613,613,613,613,0
|
|
20250121,173100,26022256,613,613,613,613,0
|
|
20250121,173000,26022256,613,613,613,613,0
|
|
20250121,172900,26022256,613,613,613,613,0
|
|
20250121,172800,26022256,613,613,613,613,0
|
|
20250121,172700,26022256,613,613,613,613,0
|
|
20250121,172600,26022256,613,613,613,613,0
|
|
20250121,172500,26022256,613,613,613,613,0
|
|
20250121,172400,26022256,613,613,613,613,0
|
|
20250121,172300,26022256,613,613,613,613,0
|
|
20250121,172200,26022256,613,613,613,613,0
|
|
20250121,172100,26022256,613,613,613,613,0
|
|
20250121,172000,26022256,613,613,613,613,0
|
|
20250121,171900,26022256,613,613,613,613,0
|
|
20250121,171800,26022256,613,613,613,613,2316
|
|
20250121,171700,26022256,613,613,613,613,0
|
|
20250121,171600,26022256,613,613,613,613,0
|
|
20250121,171500,26022256,613,613,613,613,0
|
|
20250121,171400,26022256,613,613,613,613,0
|
|
20250121,171300,26022256,613,613,613,613,0
|
|
20250121,171200,26022256,613,613,613,613,0
|
|
20250121,171100,26022256,613,613,613,613,0
|
|
20250121,171000,26022256,613,613,613,613,0
|
|
20250121,170900,26022256,613,613,613,613,0
|
|
20250121,170800,26022256,613,613,613,613,0
|
|
20250121,170700,26022256,613,613,613,613,0
|
|
20250121,170600,26022256,613,613,613,613,0
|
|
20250121,170500,26022256,613,613,613,613,0
|
|
20250121,170400,26022256,613,613,613,613,0
|
|
20250121,170300,26022256,613,613,613,613,0
|
|
20250121,170200,26022256,613,613,613,613,0
|
|
20250121,170100,26022256,613,613,613,613,0
|
|
20250121,170000,26022256,613,613,613,613,0
|
|
20250121,165900,26022256,613,613,613,613,0
|
|
20250121,165800,26022256,613,613,613,613,0
|
|
20250121,165700,26022256,613,613,613,613,0
|
|
20250121,165600,26022256,613,613,613,613,0
|
|
20250121,165500,26022256,613,613,613,613,0
|
|
20250121,165400,26022256,613,613,613,613,0
|
|
20250121,165300,26022256,613,613,613,613,0
|
|
20250121,165200,26022256,613,613,613,613,0
|
|
20250121,165100,26022256,613,613,613,613,0
|
|
20250121,165000,26022256,613,613,613,613,0
|
|
20250121,164900,26022256,613,613,613,613,0
|
|
20250121,164800,26022256,613,613,613,613,2316
|
|
20250121,164700,26022256,613,613,613,613,0
|
|
20250121,164600,26022256,613,613,613,613,0
|
|
20250121,164500,26022256,613,613,613,613,0
|
|
20250121,164400,26022256,613,613,613,613,0
|
|
20250121,164300,26022256,613,613,613,613,0
|
|
20250121,164200,26022256,613,613,613,613,0
|
|
20250121,164100,26022256,613,613,613,613,0
|
|
20250121,164000,26022256,613,613,613,613,0
|
|
20250121,163900,26022256,613,613,613,613,0
|
|
20250121,163800,26022256,613,613,613,613,0
|
|
20250121,163700,26022256,613,613,613,613,0
|
|
20250121,163600,26022256,613,613,613,613,0
|
|
20250121,163500,26022256,613,613,613,613,0
|
|
20250121,163400,26022256,613,613,613,613,0
|
|
20250121,163300,26022256,613,613,613,613,0
|
|
20250121,163200,26022256,613,613,613,613,0
|
|
20250121,163100,26022256,613,613,613,613,0
|
|
20250121,163000,26022256,613,613,613,613,0
|
|
20250121,162900,26022256,613,613,613,613,0
|
|
20250121,162800,26022256,613,613,613,613,0
|
|
20250121,162700,26022256,613,613,613,613,0
|
|
20250121,162600,26022256,613,613,613,613,0
|
|
20250121,162500,26022256,613,613,613,613,0
|
|
20250121,162400,26022256,613,613,613,613,0
|
|
20250121,162300,26022256,613,613,613,613,0
|
|
20250121,162200,26022256,613,613,613,613,0
|
|
20250121,162100,26022256,613,613,613,613,0
|
|
20250121,162000,26022256,613,613,613,613,0
|
|
20250121,161900,26022256,613,613,613,613,0
|
|
20250121,161800,26022256,613,613,613,613,2316
|
|
20250121,161700,26022256,613,613,613,613,0
|
|
20250121,161600,26022256,613,613,613,613,0
|
|
20250121,161500,26022256,613,613,613,613,0
|
|
20250121,161400,26022256,613,613,613,613,0
|
|
20250121,161300,26022256,613,613,613,613,0
|
|
20250121,161200,26022256,613,613,613,613,0
|
|
20250121,161100,26022256,613,613,613,613,0
|
|
20250121,161000,26022256,613,613,613,613,0
|
|
20250121,160900,26022256,613,613,613,613,0
|
|
20250121,160800,26022256,613,613,613,613,0
|
|
20250121,160700,26022256,613,613,613,613,0
|
|
20250121,160600,26022256,613,613,613,613,0
|
|
20250121,160500,26022256,613,613,613,613,0
|
|
20250121,160400,26022256,613,613,613,613,0
|
|
20250121,160300,26022256,613,613,613,613,0
|
|
20250121,160200,26022256,613,613,613,613,0
|
|
20250121,160100,26022256,613,613,613,613,0
|
|
20250121,160000,26022256,613,613,613,613,0
|
|
20250121,155900,26022256,613,613,613,613,0
|
|
20250121,155800,26022256,613,613,613,613,0
|
|
20250121,155700,26022256,613,613,613,613,0
|
|
20250121,155600,26022256,613,613,613,613,0
|
|
20250121,155500,26022256,613,613,613,613,0
|
|
20250121,155400,26022256,613,613,613,613,0
|
|
20250121,155300,26022256,613,613,613,613,0
|
|
20250121,155200,26022256,613,613,613,613,0
|
|
20250121,155100,26022256,613,613,613,613,0
|
|
20250121,155000,26022256,613,613,613,613,0
|
|
20250121,154900,26022256,613,613,613,613,0
|
|
20250121,154800,26022256,613,613,613,613,2316
|
|
20250121,154700,26022256,613,613,613,613,0
|
|
20250121,154600,26022256,613,613,613,613,0
|
|
20250121,154500,26022256,613,613,613,613,0
|
|
20250121,154400,26022256,613,613,613,613,0
|
|
20250121,154300,26022256,613,613,613,613,0
|
|
20250121,154200,26022256,613,613,613,613,0
|
|
20250121,154100,26022256,613,613,613,613,0
|
|
20250121,154000,26022256,613,613,613,613,0
|
|
20250121,153900,26022256,613,613,613,613,0
|
|
20250121,153800,26022256,613,613,613,613,0
|
|
20250121,153700,26022256,613,613,613,613,0
|
|
20250121,153600,26022256,613,613,613,613,0
|
|
20250121,153500,26022256,613,613,613,613,0
|
|
20250121,153400,26022256,613,613,613,613,0
|
|
20250121,153300,26022256,613,613,613,613,0
|
|
20250121,153200,26022256,613,613,613,613,0
|
|
20250121,153100,26022256,613,613,613,613,0
|
|
20250121,153000,26022256,613,613,613,613,2316
|
|
20250121,152900,24602548,615,615,615,615,0
|
|
20250121,152800,24602548,615,615,615,615,0
|
|
20250121,152700,24602548,615,615,615,615,0
|
|
20250121,152600,24602548,615,615,615,615,0
|
|
20250121,152500,24602548,615,615,615,615,0
|
|
20250121,152400,24602548,615,615,615,615,0
|
|
20250121,152300,24602548,615,615,615,615,0
|
|
20250121,152200,24602548,615,615,615,615,0
|
|
20250121,152100,24602548,615,615,615,615,0
|
|
20250121,152000,24602548,615,615,615,615,0
|
|
20250121,151900,24602548,615,616,616,615,368
|
|
20250121,151800,24376148,617,617,617,617,1
|
|
20250121,151700,24375531,616,616,616,616,2000
|
|
20250121,151600,23143531,617,617,617,617,0
|
|
20250121,151500,23143531,617,617,617,617,115
|
|
20250121,151400,23072576,617,617,617,617,0
|
|
20250121,151300,23072576,617,617,617,617,0
|
|
20250121,151200,23072576,617,617,617,617,0
|
|
20250121,151100,23072576,617,617,617,617,68
|
|
20250121,151000,23030620,617,616,617,616,340
|
|
20250121,150900,22821179,617,618,618,617,262
|
|
20250121,150800,22659430,621,621,621,621,0
|
|
20250121,150700,22659430,621,621,621,621,0
|
|
20250121,150600,22659430,621,621,621,621,1
|
|
20250121,150500,22658809,621,621,621,621,0
|
|
20250121,150400,22658809,621,621,621,621,10
|
|
20250121,150300,22652599,621,621,621,621,4
|
|
20250121,150200,22650115,621,621,621,621,0
|
|
20250121,150100,22650115,621,621,621,621,0
|
|
20250121,150000,22650115,621,621,621,621,0
|
|
20250121,145900,22650115,621,621,621,621,0
|
|
20250121,145800,22650115,621,621,621,621,0
|
|
20250121,145700,22650115,621,621,621,621,1
|
|
20250121,145600,22649494,618,618,618,618,0
|
|
20250121,145500,22649494,618,620,620,618,122
|
|
20250121,145400,22573898,620,620,620,620,0
|
|
20250121,145300,22573898,620,620,620,620,0
|
|
20250121,145200,22573898,620,620,620,620,0
|
|
20250121,145100,22573898,620,620,620,620,1
|
|
20250121,145000,22573278,617,617,617,617,0
|
|
20250121,144900,22573278,617,617,617,617,0
|
|
20250121,144800,22573278,617,617,617,617,0
|
|
20250121,144700,22573278,617,617,617,617,0
|
|
20250121,144600,22573278,617,617,617,617,120
|
|
20250121,144500,22499238,617,617,617,617,0
|
|
20250121,144400,22499238,617,617,617,617,2210
|
|
20250121,144300,21135668,616,618,618,616,10000
|
|
20250121,144200,14971317,620,620,620,620,1000
|
|
20250121,144100,14351317,620,620,620,620,0
|
|
20250121,144000,14351317,620,620,620,620,0
|
|
20250121,143900,14351317,620,620,620,620,0
|
|
20250121,143800,14351317,620,620,620,620,0
|
|
20250121,143700,14351317,620,620,620,620,0
|
|
20250121,143600,14351317,620,620,620,620,0
|
|
20250121,143500,14351317,620,620,620,620,0
|
|
20250121,143400,14351317,620,620,620,620,0
|
|
20250121,143300,14351317,620,620,620,620,10
|
|
20250121,143200,14345117,625,625,625,625,0
|
|
20250121,143100,14345117,625,625,625,625,0
|
|
20250121,143000,14345117,625,625,625,625,0
|
|
20250121,142900,14345117,625,625,625,625,0
|
|
20250121,142800,14345117,625,625,625,625,0
|
|
20250121,142700,14345117,625,625,625,625,0
|
|
20250121,142600,14345117,625,625,625,625,0
|
|
20250121,142500,14345117,625,625,625,625,0
|
|
20250121,142400,14345117,625,625,625,625,0
|
|
20250121,142300,14345117,625,625,625,625,0
|
|
20250121,142200,14345117,625,625,625,625,0
|
|
20250121,142100,14345117,625,625,625,625,0
|
|
20250121,142000,14345117,625,625,625,625,0
|
|
20250121,141900,14345117,625,625,625,625,0
|
|
20250121,141800,14345117,625,625,625,625,0
|
|
20250121,141700,14345117,625,625,625,625,0
|
|
20250121,141600,14345117,625,625,625,625,0
|
|
20250121,141500,14345117,625,625,625,625,0
|
|
20250121,141400,14345117,625,625,625,625,0
|
|
20250121,141300,14345117,625,625,625,625,0
|
|
20250121,141200,14345117,625,625,625,625,0
|
|
20250121,141100,14345117,625,625,625,625,0
|
|
20250121,141000,14345117,625,625,625,625,0
|
|
20250121,140900,14345117,625,625,625,625,0
|
|
20250121,140800,14345117,625,625,625,625,0
|
|
20250121,140700,14345117,625,625,625,625,0
|
|
20250121,140600,14345117,625,625,625,625,0
|
|
20250121,140500,14345117,625,625,625,625,0
|
|
20250121,140400,14345117,625,625,625,625,0
|
|
20250121,140300,14345117,625,625,625,625,0
|
|
20250121,140200,14345117,625,625,625,625,0
|
|
20250121,140100,14345117,625,625,625,625,0
|
|
20250121,140000,14345117,625,625,625,625,0
|
|
20250121,135900,14345117,625,625,625,625,0
|
|
20250121,135800,14345117,625,625,625,625,0
|
|
20250121,135700,14345117,625,625,625,625,0
|
|
20250121,135600,14345117,625,625,625,625,0
|
|
20250121,135500,14345117,625,625,625,625,0
|
|
20250121,135400,14345117,625,625,625,625,1780
|
|
20250121,135300,13232617,625,625,625,625,18
|
|
20250121,135200,13221367,625,622,625,622,3202
|
|
20250121,135100,11224899,615,615,615,615,0
|
|
20250121,135000,11224899,615,617,617,615,100
|
|
20250121,134900,11163350,621,621,621,621,1598
|
|
20250121,134800,10170992,621,621,621,621,0
|
|
20250121,134700,10170992,621,621,621,621,0
|
|
20250121,134600,10170992,621,621,621,621,0
|
|
20250121,134500,10170992,621,621,621,621,1
|
|
20250121,134400,10170371,617,617,617,617,0
|
|
20250121,134300,10170371,617,617,617,617,0
|
|
20250121,134200,10170371,617,617,617,617,0
|
|
20250121,134100,10170371,617,617,617,617,0
|
|
20250121,134000,10170371,617,617,617,617,0
|
|
20250121,133900,10170371,617,617,617,617,0
|
|
20250121,133800,10170371,617,617,617,617,0
|
|
20250121,133700,10170371,617,622,622,617,2001
|
|
20250121,133600,8935715,616,619,619,616,21
|
|
20250121,133500,8922772,624,624,624,624,0
|
|
20250121,133400,8922772,624,624,624,624,0
|
|
20250121,133300,8922772,624,624,624,624,0
|
|
20250121,133200,8922772,624,624,624,624,0
|
|
20250121,133100,8922772,624,624,624,624,0
|
|
20250121,133000,8922772,624,624,624,624,1
|
|
20250121,132900,8922148,624,624,624,624,1
|
|
20250121,132800,8921524,625,625,625,625,0
|
|
20250121,132700,8921524,625,625,625,625,0
|
|
20250121,132600,8921524,625,625,625,625,0
|
|
20250121,132500,8921524,625,625,625,625,0
|
|
20250121,132400,8921524,625,625,625,625,0
|
|
20250121,132300,8921524,625,625,625,625,0
|
|
20250121,132200,8921524,625,625,625,625,0
|
|
20250121,132100,8921524,625,625,625,625,0
|
|
20250121,132000,8921524,625,625,625,625,0
|
|
20250121,131900,8921524,625,625,625,625,0
|
|
20250121,131800,8921524,625,624,625,624,129
|
|
20250121,131700,8841027,624,624,624,624,0
|
|
20250121,131600,8841027,624,624,624,624,0
|
|
20250121,131500,8841027,624,624,624,624,0
|
|
20250121,131400,8841027,624,624,624,624,0
|
|
20250121,131300,8841027,624,624,624,624,0
|
|
20250121,131200,8841027,624,624,624,624,0
|
|
20250121,131100,8841027,624,624,624,624,0
|
|
20250121,131000,8841027,624,624,624,624,0
|
|
20250121,130900,8841027,624,624,624,624,0
|
|
20250121,130800,8841027,624,624,624,624,0
|
|
20250121,130700,8841027,624,624,624,624,0
|
|
20250121,130600,8841027,624,624,624,624,0
|
|
20250121,130500,8841027,624,624,624,624,0
|
|
20250121,130400,8841027,624,624,624,624,0
|
|
20250121,130300,8841027,624,624,624,624,0
|
|
20250121,130200,8841027,624,624,624,624,0
|
|
20250121,130100,8841027,624,624,624,624,0
|
|
20250121,130000,8841027,624,624,624,624,0
|
|
20250121,125900,8841027,624,624,624,624,0
|
|
20250121,125800,8841027,624,624,624,624,0
|
|
20250121,125700,8841027,624,624,624,624,0
|
|
20250121,125600,8841027,624,624,624,624,0
|
|
20250121,125500,8841027,624,624,624,624,0
|
|
20250121,125400,8841027,624,624,624,624,0
|
|
20250121,125300,8841027,624,624,624,624,0
|
|
20250121,125200,8841027,624,624,624,624,0
|
|
20250121,125100,8841027,624,624,624,624,0
|
|
20250121,125000,8841027,624,624,624,624,0
|
|
20250121,124900,8841027,624,624,624,624,0
|
|
20250121,124800,8841027,624,624,624,624,0
|
|
20250121,124700,8841027,624,621,624,621,4
|
|
20250121,124600,8838537,615,615,615,615,0
|
|
20250121,124500,8838537,615,615,615,615,0
|
|
20250121,124400,8838537,615,615,615,615,0
|
|
20250121,124300,8838537,615,615,615,615,0
|
|
20250121,124200,8838537,615,615,615,615,0
|
|
20250121,124100,8838537,615,615,615,615,0
|
|
20250121,124000,8838537,615,615,615,615,0
|
|
20250121,123900,8838537,615,615,615,615,0
|
|
20250121,123800,8838537,615,615,615,615,0
|
|
20250121,123700,8838537,615,615,615,615,0
|
|
20250121,123600,8838537,615,615,615,615,0
|
|
20250121,123500,8838537,615,615,615,615,0
|
|
20250121,123400,8838537,615,615,615,615,0
|
|
20250121,123300,8838537,615,615,615,615,0
|
|
20250121,123200,8838537,615,615,615,615,0
|
|
20250121,123100,8838537,615,615,615,615,0
|
|
20250121,123000,8838537,615,615,615,615,0
|
|
20250121,122900,8838537,615,615,615,615,0
|
|
20250121,122800,8838537,615,615,615,615,0
|
|
20250121,122700,8838537,615,615,615,615,0
|
|
20250121,122600,8838537,615,615,615,615,0
|
|
20250121,122500,8838537,615,615,615,615,0
|
|
20250121,122400,8838537,615,615,615,615,0
|
|
20250121,122300,8838537,615,615,615,615,0
|
|
20250121,122200,8838537,615,615,615,615,0
|
|
20250121,122100,8838537,615,615,615,615,0
|
|
20250121,122000,8838537,615,618,618,615,7000
|
|
20250121,121900,4529424,616,616,616,616,0
|
|
20250121,121800,4529424,616,616,616,616,0
|
|
20250121,121700,4529424,616,616,616,616,0
|
|
20250121,121600,4529424,616,616,616,616,0
|
|
20250121,121500,4529424,616,616,616,616,0
|
|
20250121,121400,4529424,616,616,616,616,0
|
|
20250121,121300,4529424,616,616,616,616,0
|
|
20250121,121200,4529424,616,616,616,616,0
|
|
20250121,121100,4529424,616,616,616,616,0
|
|
20250121,121000,4529424,616,616,616,616,0
|
|
20250121,120900,4529424,616,616,616,616,0
|
|
20250121,120800,4529424,616,616,616,616,0
|
|
20250121,120700,4529424,616,616,616,616,0
|
|
20250121,120600,4529424,616,616,616,616,0
|
|
20250121,120500,4529424,616,616,616,616,0
|
|
20250121,120400,4529424,616,616,616,616,0
|
|
20250121,120300,4529424,616,616,616,616,0
|
|
20250121,120200,4529424,616,616,616,616,0
|
|
20250121,120100,4529424,616,616,616,616,0
|
|
20250121,120000,4529424,616,616,616,616,0
|
|
20250121,115900,4529424,616,616,616,616,0
|
|
20250121,115800,4529424,616,616,616,616,0
|
|
20250121,115700,4529424,616,616,616,616,0
|
|
20250121,115600,4529424,616,616,616,616,0
|
|
20250121,115500,4529424,616,616,616,616,0
|
|
20250121,115400,4529424,616,616,616,616,0
|
|
20250121,115300,4529424,616,616,616,616,0
|
|
20250121,115200,4529424,616,616,616,616,0
|
|
20250121,115100,4529424,616,616,616,616,0
|
|
20250121,115000,4529424,616,616,616,616,0
|
|
20250121,114900,4529424,616,616,616,616,0
|
|
20250121,114800,4529424,616,616,616,616,0
|
|
20250121,114700,4529424,616,616,616,616,0
|
|
20250121,114600,4529424,616,616,616,616,0
|
|
20250121,114500,4529424,616,620,620,616,150
|
|
20250121,114400,4437010,626,626,626,626,0
|
|
20250121,114300,4437010,626,626,626,626,0
|
|
20250121,114200,4437010,626,626,626,626,0
|
|
20250121,114100,4437010,626,626,626,626,0
|
|
20250121,114000,4437010,626,626,626,626,0
|
|
20250121,113900,4437010,626,626,626,626,0
|
|
20250121,113800,4437010,626,626,626,626,0
|
|
20250121,113700,4437010,626,626,626,626,0
|
|
20250121,113600,4437010,626,626,626,626,0
|
|
20250121,113500,4437010,626,626,626,626,0
|
|
20250121,113400,4437010,626,626,626,626,0
|
|
20250121,113300,4437010,626,626,626,626,0
|
|
20250121,113200,4437010,626,626,626,626,1
|
|
20250121,113100,4436384,620,620,620,620,94
|
|
20250121,113000,4378104,620,620,620,620,0
|
|
20250121,112900,4378104,620,620,620,620,0
|
|
20250121,112800,4378104,620,620,620,620,1
|
|
20250121,112700,4377484,620,620,620,620,5
|
|
20250121,112600,4374384,621,621,621,621,0
|
|
20250121,112500,4374384,621,621,621,621,0
|
|
20250121,112400,4374384,621,621,621,621,0
|
|
20250121,112300,4374384,621,621,621,621,0
|
|
20250121,112200,4374384,621,621,621,621,1
|
|
20250121,112100,4373763,628,628,628,628,0
|
|
20250121,112000,4373763,628,628,628,628,0
|
|
20250121,111900,4373763,628,628,628,628,6
|
|
20250121,111800,4369995,628,628,628,628,0
|
|
20250121,111700,4369995,628,628,628,628,0
|
|
20250121,111600,4369995,628,628,628,628,0
|
|
20250121,111500,4369995,628,628,628,628,0
|
|
20250121,111400,4369995,628,628,628,628,0
|
|
20250121,111300,4369995,628,627,628,627,3
|
|
20250121,111200,4368112,621,621,621,621,0
|
|
20250121,111100,4368112,621,621,621,621,1
|
|
20250121,111000,4367491,628,628,628,628,0
|
|
20250121,110900,4367491,628,628,628,628,0
|
|
20250121,110800,4367491,628,628,628,628,0
|
|
20250121,110700,4367491,628,616,628,616,35
|
|
20250121,110600,4345838,616,616,616,616,0
|
|
20250121,110500,4345838,616,616,616,616,0
|
|
20250121,110400,4345838,616,616,616,616,0
|
|
20250121,110300,4345838,616,616,616,616,0
|
|
20250121,110200,4345838,616,624,624,616,3620
|
|
20250121,110100,2111384,628,628,628,628,0
|
|
20250121,110000,2111384,628,628,628,628,0
|
|
20250121,105900,2111384,628,628,628,628,0
|
|
20250121,105800,2111384,628,628,628,628,0
|
|
20250121,105700,2111384,628,628,628,628,0
|
|
20250121,105600,2111384,628,628,628,628,1
|
|
20250121,105500,2110756,628,628,628,628,0
|
|
20250121,105400,2110756,628,628,628,628,0
|
|
20250121,105300,2110756,628,628,628,628,0
|
|
20250121,105200,2110756,628,628,628,628,0
|
|
20250121,105100,2110756,628,628,628,628,1
|
|
20250121,105000,2110128,628,628,628,628,0
|
|
20250121,104900,2110128,628,628,628,628,0
|
|
20250121,104800,2110128,628,628,628,628,0
|
|
20250121,104700,2110128,628,628,628,628,0
|
|
20250121,104600,2110128,628,628,628,628,0
|
|
20250121,104500,2110128,628,628,628,628,0
|
|
20250121,104400,2110128,628,628,628,628,3
|
|
20250121,104300,2108244,624,624,624,624,0
|
|
20250121,104200,2108244,624,624,624,624,50
|
|
20250121,104100,2077044,629,629,629,629,0
|
|
20250121,104000,2077044,629,629,629,629,0
|
|
20250121,103900,2077044,629,629,629,629,0
|
|
20250121,103800,2077044,629,629,629,629,0
|
|
20250121,103700,2077044,629,629,629,629,0
|
|
20250121,103600,2077044,629,629,629,629,0
|
|
20250121,103500,2077044,629,629,629,629,0
|
|
20250121,103400,2077044,629,629,629,629,0
|
|
20250121,103300,2077044,629,629,629,629,0
|
|
20250121,103200,2077044,629,629,629,629,0
|
|
20250121,103100,2077044,629,629,629,629,0
|
|
20250121,103000,2077044,629,629,629,629,0
|
|
20250121,102900,2077044,629,629,629,629,0
|
|
20250121,102800,2077044,629,629,629,629,0
|
|
20250121,102700,2077044,629,629,629,629,0
|
|
20250121,102600,2077044,629,629,629,629,0
|
|
20250121,102500,2077044,629,629,629,629,0
|
|
20250121,102400,2077044,629,629,629,629,0
|
|
20250121,102300,2077044,629,629,629,629,0
|
|
20250121,102200,2077044,629,629,629,629,0
|
|
20250121,102100,2077044,629,629,629,629,0
|
|
20250121,102000,2077044,629,629,629,629,0
|
|
20250121,101900,2077044,629,629,629,629,0
|
|
20250121,101800,2077044,629,629,629,629,0
|
|
20250121,101700,2077044,629,629,629,629,0
|
|
20250121,101600,2077044,629,629,629,629,0
|
|
20250121,101500,2077044,629,629,629,629,10
|
|
20250121,101400,2070754,631,631,631,631,0
|
|
20250121,101300,2070754,631,631,631,631,0
|
|
20250121,101200,2070754,631,631,631,631,0
|
|
20250121,101100,2070754,631,631,631,631,0
|
|
20250121,101000,2070754,631,631,631,631,0
|
|
20250121,100900,2070754,631,631,631,631,0
|
|
20250121,100800,2070754,631,631,631,631,0
|
|
20250121,100700,2070754,631,631,631,631,0
|
|
20250121,100600,2070754,631,631,631,631,0
|
|
20250121,100500,2070754,631,631,631,631,0
|
|
20250121,100400,2070754,631,631,631,631,0
|
|
20250121,100300,2070754,631,631,631,631,0
|
|
20250121,100200,2070754,631,631,631,631,0
|
|
20250121,100100,2070754,631,631,631,631,0
|
|
20250121,100000,2070754,631,631,631,631,0
|
|
20250121,095900,2070754,631,631,631,631,0
|
|
20250121,095800,2070754,631,631,631,631,0
|
|
20250121,095700,2070754,631,631,631,631,100
|
|
20250121,095600,2007654,631,631,631,631,0
|
|
20250121,095500,2007654,631,631,631,631,0
|
|
20250121,095400,2007654,631,631,631,631,5
|
|
20250121,095300,2004499,625,625,625,625,0
|
|
20250121,095200,2004499,625,625,625,625,0
|
|
20250121,095100,2004499,625,625,625,625,0
|
|
20250121,095000,2004499,625,625,625,625,1
|
|
20250121,094900,2003874,631,631,631,631,0
|
|
20250121,094800,2003874,631,631,631,631,0
|
|
20250121,094700,2003874,631,631,631,631,0
|
|
20250121,094600,2003874,631,631,631,631,0
|
|
20250121,094500,2003874,631,631,631,631,0
|
|
20250121,094400,2003874,631,631,631,631,8
|
|
20250121,094300,1998826,631,631,631,631,329
|
|
20250121,094200,1791227,631,631,631,631,0
|
|
20250121,094100,1791227,631,631,631,631,0
|
|
20250121,094000,1791227,631,631,631,631,0
|
|
20250121,093900,1791227,631,631,631,631,0
|
|
20250121,093800,1791227,631,631,631,631,0
|
|
20250121,093700,1791227,631,631,631,631,0
|
|
20250121,093600,1791227,631,626,631,626,8
|
|
20250121,093500,1786210,624,624,624,624,0
|
|
20250121,093400,1786210,624,624,624,624,0
|
|
20250121,093300,1786210,624,624,624,624,0
|
|
20250121,093200,1786210,624,624,624,624,0
|
|
20250121,093100,1786210,624,624,624,624,0
|
|
20250121,093000,1786210,624,624,624,624,0
|
|
20250121,092900,1786210,624,624,624,624,0
|
|
20250121,092800,1786210,624,624,624,624,0
|
|
20250121,092700,1786210,624,624,624,624,52
|
|
20250121,092600,1753762,624,624,624,623,17
|
|
20250121,092500,1743157,624,624,624,624,0
|
|
20250121,092400,1743157,624,624,624,624,0
|
|
20250121,092300,1743157,624,624,624,624,0
|
|
20250121,092200,1743157,624,624,624,624,0
|
|
20250121,092100,1743157,624,624,624,624,0
|
|
20250121,092000,1743157,624,624,624,624,0
|
|
20250121,091900,1743157,624,624,624,624,0
|
|
20250121,091800,1743157,624,624,624,624,0
|
|
20250121,091700,1743157,624,624,624,624,0
|
|
20250121,091600,1743157,624,624,624,624,0
|
|
20250121,091500,1743157,624,624,624,624,0
|
|
20250121,091400,1743157,624,624,624,624,0
|
|
20250121,091300,1743157,624,624,624,624,0
|
|
20250121,091200,1743157,624,624,624,624,0
|
|
20250121,091100,1743157,624,624,624,624,0
|
|
20250121,091000,1743157,624,624,624,624,100
|
|
20250121,090900,1680757,626,626,626,626,0
|
|
20250121,090800,1680757,626,626,626,626,944
|
|
20250121,090700,1089813,631,631,631,631,0
|
|
20250121,090600,1089813,631,631,631,631,0
|
|
20250121,090500,1089813,631,631,631,631,0
|
|
20250121,090400,1089813,631,631,631,631,0
|
|
20250121,090300,1089813,631,627,631,625,1201
|
|
20250121,090200,339179,633,633,633,633,0
|
|
20250121,090100,339179,633,633,633,633,0
|
|
20250121,090000,339179,633,634,634,633,535
|