711 lines
30 KiB
CSV
711 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,204800,48296635,581,581,581,581,1254
|
|
20250124,204700,48296635,581,581,581,581,0
|
|
20250124,204600,48296635,581,581,581,581,0
|
|
20250124,204500,48296635,581,581,581,581,0
|
|
20250124,204400,48296635,581,581,581,581,0
|
|
20250124,204300,48296635,581,581,581,581,0
|
|
20250124,204200,48296635,581,581,581,581,0
|
|
20250124,204100,48296635,581,581,581,581,0
|
|
20250124,204000,48296635,581,581,581,581,0
|
|
20250124,203900,48296635,581,581,581,581,0
|
|
20250124,203800,48296635,581,581,581,581,0
|
|
20250124,203700,48296635,581,581,581,581,0
|
|
20250124,203600,48296635,581,581,581,581,0
|
|
20250124,203500,48296635,581,581,581,581,0
|
|
20250124,203400,48296635,581,581,581,581,0
|
|
20250124,203300,48296635,581,581,581,581,0
|
|
20250124,203200,48296635,581,581,581,581,0
|
|
20250124,203100,48296635,581,581,581,581,0
|
|
20250124,203000,48296635,581,581,581,581,0
|
|
20250124,202900,48296635,581,581,581,581,0
|
|
20250124,202800,48296635,581,581,581,581,0
|
|
20250124,202700,48296635,581,581,581,581,0
|
|
20250124,202600,48296635,581,581,581,581,0
|
|
20250124,202500,48296635,581,581,581,581,0
|
|
20250124,202400,48296635,581,581,581,581,0
|
|
20250124,202300,48296635,581,581,581,581,0
|
|
20250124,202200,48296635,581,581,581,581,0
|
|
20250124,202100,48296635,581,581,581,581,0
|
|
20250124,202000,48296635,581,581,581,581,0
|
|
20250124,201900,48296635,581,581,581,581,0
|
|
20250124,201800,48296635,581,581,581,581,1254
|
|
20250124,201700,48296635,581,581,581,581,0
|
|
20250124,201600,48296635,581,581,581,581,0
|
|
20250124,201500,48296635,581,581,581,581,0
|
|
20250124,201400,48296635,581,581,581,581,0
|
|
20250124,201300,48296635,581,581,581,581,0
|
|
20250124,201200,48296635,581,581,581,581,0
|
|
20250124,201100,48296635,581,581,581,581,0
|
|
20250124,201000,48296635,581,581,581,581,0
|
|
20250124,200900,48296635,581,581,581,581,0
|
|
20250124,200800,48296635,581,581,581,581,0
|
|
20250124,200700,48296635,581,581,581,581,0
|
|
20250124,200600,48296635,581,581,581,581,0
|
|
20250124,200500,48296635,581,581,581,581,0
|
|
20250124,200400,48296635,581,581,581,581,0
|
|
20250124,200300,48296635,581,581,581,581,0
|
|
20250124,200200,48296635,581,581,581,581,0
|
|
20250124,200100,48296635,581,581,581,581,0
|
|
20250124,200000,48296635,581,581,581,581,0
|
|
20250124,195900,48296635,581,581,581,581,0
|
|
20250124,195800,48296635,581,581,581,581,0
|
|
20250124,195700,48296635,581,581,581,581,0
|
|
20250124,195600,48296635,581,581,581,581,0
|
|
20250124,195500,48296635,581,581,581,581,0
|
|
20250124,195400,48296635,581,581,581,581,0
|
|
20250124,195300,48296635,581,581,581,581,0
|
|
20250124,195200,48296635,581,581,581,581,0
|
|
20250124,195100,48296635,581,581,581,581,0
|
|
20250124,195000,48296635,581,581,581,581,0
|
|
20250124,194900,48296635,581,581,581,581,0
|
|
20250124,194800,48296635,581,581,581,581,1254
|
|
20250124,194700,48296635,581,581,581,581,0
|
|
20250124,194600,48296635,581,581,581,581,0
|
|
20250124,194500,48296635,581,581,581,581,0
|
|
20250124,194400,48296635,581,581,581,581,0
|
|
20250124,194300,48296635,581,581,581,581,0
|
|
20250124,194200,48296635,581,581,581,581,0
|
|
20250124,194100,48296635,581,581,581,581,0
|
|
20250124,194000,48296635,581,581,581,581,0
|
|
20250124,193900,48296635,581,581,581,581,0
|
|
20250124,193800,48296635,581,581,581,581,0
|
|
20250124,193700,48296635,581,581,581,581,0
|
|
20250124,193600,48296635,581,581,581,581,0
|
|
20250124,193500,48296635,581,581,581,581,0
|
|
20250124,193400,48296635,581,581,581,581,0
|
|
20250124,193300,48296635,581,581,581,581,0
|
|
20250124,193200,48296635,581,581,581,581,0
|
|
20250124,193100,48296635,581,581,581,581,0
|
|
20250124,193000,48296635,581,581,581,581,0
|
|
20250124,192900,48296635,581,581,581,581,0
|
|
20250124,192800,48296635,581,581,581,581,0
|
|
20250124,192700,48296635,581,581,581,581,0
|
|
20250124,192600,48296635,581,581,581,581,0
|
|
20250124,192500,48296635,581,581,581,581,0
|
|
20250124,192400,48296635,581,581,581,581,0
|
|
20250124,192300,48296635,581,581,581,581,0
|
|
20250124,192200,48296635,581,581,581,581,0
|
|
20250124,192100,48296635,581,581,581,581,0
|
|
20250124,192000,48296635,581,581,581,581,0
|
|
20250124,191900,48296635,581,581,581,581,0
|
|
20250124,191800,48296635,581,581,581,581,1254
|
|
20250124,191700,48296635,581,581,581,581,0
|
|
20250124,191600,48296635,581,581,581,581,0
|
|
20250124,191500,48296635,581,581,581,581,0
|
|
20250124,191400,48296635,581,581,581,581,0
|
|
20250124,191300,48296635,581,581,581,581,0
|
|
20250124,191200,48296635,581,581,581,581,0
|
|
20250124,191100,48296635,581,581,581,581,0
|
|
20250124,191000,48296635,581,581,581,581,0
|
|
20250124,190900,48296635,581,581,581,581,0
|
|
20250124,190800,48296635,581,581,581,581,0
|
|
20250124,190700,48296635,581,581,581,581,0
|
|
20250124,190600,48296635,581,581,581,581,0
|
|
20250124,190500,48296635,581,581,581,581,0
|
|
20250124,190400,48296635,581,581,581,581,0
|
|
20250124,190300,48296635,581,581,581,581,0
|
|
20250124,190200,48296635,581,581,581,581,0
|
|
20250124,190100,48296635,581,581,581,581,0
|
|
20250124,190000,48296635,581,581,581,581,0
|
|
20250124,185900,48296635,581,581,581,581,0
|
|
20250124,185800,48296635,581,581,581,581,0
|
|
20250124,185700,48296635,581,581,581,581,0
|
|
20250124,185600,48296635,581,581,581,581,0
|
|
20250124,185500,48296635,581,581,581,581,0
|
|
20250124,185400,48296635,581,581,581,581,0
|
|
20250124,185300,48296635,581,581,581,581,0
|
|
20250124,185200,48296635,581,581,581,581,0
|
|
20250124,185100,48296635,581,581,581,581,0
|
|
20250124,185000,48296635,581,581,581,581,0
|
|
20250124,184900,48296635,581,581,581,581,0
|
|
20250124,184800,48296635,581,581,581,581,1254
|
|
20250124,184700,48296635,581,581,581,581,0
|
|
20250124,184600,48296635,581,581,581,581,0
|
|
20250124,184500,48296635,581,581,581,581,0
|
|
20250124,184400,48296635,581,581,581,581,0
|
|
20250124,184300,48296635,581,581,581,581,0
|
|
20250124,184200,48296635,581,581,581,581,0
|
|
20250124,184100,48296635,581,581,581,581,0
|
|
20250124,184000,48296635,581,581,581,581,0
|
|
20250124,183900,48296635,581,581,581,581,0
|
|
20250124,183800,48296635,581,581,581,581,0
|
|
20250124,183700,48296635,581,581,581,581,0
|
|
20250124,183600,48296635,581,581,581,581,0
|
|
20250124,183500,48296635,581,581,581,581,0
|
|
20250124,183400,48296635,581,581,581,581,0
|
|
20250124,183300,48296635,581,581,581,581,0
|
|
20250124,183200,48296635,581,581,581,581,0
|
|
20250124,183100,48296635,581,581,581,581,0
|
|
20250124,183000,48296635,581,581,581,581,0
|
|
20250124,182900,48296635,581,581,581,581,0
|
|
20250124,182800,48296635,581,581,581,581,0
|
|
20250124,182700,48296635,581,581,581,581,0
|
|
20250124,182600,48296635,581,581,581,581,0
|
|
20250124,182500,48296635,581,581,581,581,0
|
|
20250124,182400,48296635,581,581,581,581,0
|
|
20250124,182300,48296635,581,581,581,581,0
|
|
20250124,182200,48296635,581,581,581,581,0
|
|
20250124,182100,48296635,581,581,581,581,0
|
|
20250124,182000,48296635,581,581,581,581,0
|
|
20250124,181900,48296635,581,581,581,581,0
|
|
20250124,181800,48296635,581,581,581,581,1254
|
|
20250124,181700,48296635,581,581,581,581,0
|
|
20250124,181600,48296635,581,581,581,581,0
|
|
20250124,181500,48296635,581,581,581,581,0
|
|
20250124,181400,48296635,581,581,581,581,0
|
|
20250124,181300,48296635,581,581,581,581,0
|
|
20250124,181200,48296635,581,581,581,581,0
|
|
20250124,181100,48296635,581,581,581,581,0
|
|
20250124,181000,48296635,581,581,581,581,0
|
|
20250124,180900,48296635,581,581,581,581,0
|
|
20250124,180800,48296635,581,581,581,581,0
|
|
20250124,180700,48296635,581,581,581,581,0
|
|
20250124,180600,48296635,581,581,581,581,0
|
|
20250124,180500,48296635,581,581,581,581,0
|
|
20250124,180400,48296635,581,581,581,581,0
|
|
20250124,180300,48296635,581,581,581,581,0
|
|
20250124,180200,48296635,581,581,581,581,0
|
|
20250124,180100,48296635,581,581,581,581,0
|
|
20250124,180000,48296635,581,581,581,581,0
|
|
20250124,175900,48296635,581,581,581,581,0
|
|
20250124,175800,48296635,581,581,581,581,0
|
|
20250124,175700,48296635,581,581,581,581,0
|
|
20250124,175600,48296635,581,581,581,581,0
|
|
20250124,175500,48296635,581,581,581,581,0
|
|
20250124,175400,48296635,581,581,581,581,0
|
|
20250124,175300,48296635,581,581,581,581,0
|
|
20250124,175200,48296635,581,581,581,581,0
|
|
20250124,175100,48296635,581,581,581,581,0
|
|
20250124,175000,48296635,581,581,581,581,0
|
|
20250124,174900,48296635,581,581,581,581,0
|
|
20250124,174800,48296635,581,581,581,581,1254
|
|
20250124,174700,48296635,581,581,581,581,0
|
|
20250124,174600,48296635,581,581,581,581,0
|
|
20250124,174500,48296635,581,581,581,581,0
|
|
20250124,174400,48296635,581,581,581,581,0
|
|
20250124,174300,48296635,581,581,581,581,0
|
|
20250124,174200,48296635,581,581,581,581,0
|
|
20250124,174100,48296635,581,581,581,581,0
|
|
20250124,174000,48296635,581,581,581,581,0
|
|
20250124,173900,48296635,581,581,581,581,0
|
|
20250124,173800,48296635,581,581,581,581,0
|
|
20250124,173700,48296635,581,581,581,581,0
|
|
20250124,173600,48296635,581,581,581,581,0
|
|
20250124,173500,48296635,581,581,581,581,0
|
|
20250124,173400,48296635,581,581,581,581,0
|
|
20250124,173300,48296635,581,581,581,581,0
|
|
20250124,173200,48296635,581,581,581,581,0
|
|
20250124,173100,48296635,581,581,581,581,0
|
|
20250124,173000,48296635,581,581,581,581,0
|
|
20250124,172900,48296635,581,581,581,581,0
|
|
20250124,172800,48296635,581,581,581,581,0
|
|
20250124,172700,48296635,581,581,581,581,0
|
|
20250124,172600,48296635,581,581,581,581,0
|
|
20250124,172500,48296635,581,581,581,581,0
|
|
20250124,172400,48296635,581,581,581,581,0
|
|
20250124,172300,48296635,581,581,581,581,0
|
|
20250124,172200,48296635,581,581,581,581,0
|
|
20250124,172100,48296635,581,581,581,581,0
|
|
20250124,172000,48296635,581,581,581,581,0
|
|
20250124,171900,48296635,581,581,581,581,0
|
|
20250124,171800,48296635,581,581,581,581,1254
|
|
20250124,171700,48296635,581,581,581,581,0
|
|
20250124,171600,48296635,581,581,581,581,0
|
|
20250124,171500,48296635,581,581,581,581,0
|
|
20250124,171400,48296635,581,581,581,581,0
|
|
20250124,171300,48296635,581,581,581,581,0
|
|
20250124,171200,48296635,581,581,581,581,0
|
|
20250124,171100,48296635,581,581,581,581,0
|
|
20250124,171000,48296635,581,581,581,581,0
|
|
20250124,170900,48296635,581,581,581,581,0
|
|
20250124,170800,48296635,581,581,581,581,0
|
|
20250124,170700,48296635,581,581,581,581,0
|
|
20250124,170600,48296635,581,581,581,581,0
|
|
20250124,170500,48296635,581,581,581,581,0
|
|
20250124,170400,48296635,581,581,581,581,0
|
|
20250124,170300,48296635,581,581,581,581,0
|
|
20250124,170200,48296635,581,581,581,581,0
|
|
20250124,170100,48296635,581,581,581,581,0
|
|
20250124,170000,48296635,581,581,581,581,0
|
|
20250124,165900,48296635,581,581,581,581,0
|
|
20250124,165800,48296635,581,581,581,581,0
|
|
20250124,165700,48296635,581,581,581,581,0
|
|
20250124,165600,48296635,581,581,581,581,0
|
|
20250124,165500,48296635,581,581,581,581,0
|
|
20250124,165400,48296635,581,581,581,581,0
|
|
20250124,165300,48296635,581,581,581,581,0
|
|
20250124,165200,48296635,581,581,581,581,0
|
|
20250124,165100,48296635,581,581,581,581,0
|
|
20250124,165000,48296635,581,581,581,581,0
|
|
20250124,164900,48296635,581,581,581,581,0
|
|
20250124,164800,48296635,581,581,581,581,1254
|
|
20250124,164700,48296635,581,581,581,581,0
|
|
20250124,164600,48296635,581,581,581,581,0
|
|
20250124,164500,48296635,581,581,581,581,0
|
|
20250124,164400,48296635,581,581,581,581,0
|
|
20250124,164300,48296635,581,581,581,581,0
|
|
20250124,164200,48296635,581,581,581,581,0
|
|
20250124,164100,48296635,581,581,581,581,0
|
|
20250124,164000,48296635,581,581,581,581,0
|
|
20250124,163900,48296635,581,581,581,581,0
|
|
20250124,163800,48296635,581,581,581,581,0
|
|
20250124,163700,48296635,581,581,581,581,0
|
|
20250124,163600,48296635,581,581,581,581,0
|
|
20250124,163500,48296635,581,581,581,581,0
|
|
20250124,163400,48296635,581,581,581,581,0
|
|
20250124,163300,48296635,581,581,581,581,0
|
|
20250124,163200,48296635,581,581,581,581,0
|
|
20250124,163100,48296635,581,581,581,581,0
|
|
20250124,163000,48296635,581,581,581,581,0
|
|
20250124,162900,48296635,581,581,581,581,0
|
|
20250124,162800,48296635,581,581,581,581,0
|
|
20250124,162700,48296635,581,581,581,581,0
|
|
20250124,162600,48296635,581,581,581,581,0
|
|
20250124,162500,48296635,581,581,581,581,0
|
|
20250124,162400,48296635,581,581,581,581,0
|
|
20250124,162300,48296635,581,581,581,581,0
|
|
20250124,162200,48296635,581,581,581,581,0
|
|
20250124,162100,48296635,581,581,581,581,0
|
|
20250124,162000,48296635,581,581,581,581,0
|
|
20250124,161900,48296635,581,581,581,581,0
|
|
20250124,161800,48296635,581,581,581,581,1254
|
|
20250124,161700,48296635,581,581,581,581,0
|
|
20250124,161600,48296635,581,581,581,581,0
|
|
20250124,161500,48296635,581,581,581,581,0
|
|
20250124,161400,48296635,581,581,581,581,0
|
|
20250124,161300,48296635,581,581,581,581,0
|
|
20250124,161200,48296635,581,581,581,581,0
|
|
20250124,161100,48296635,581,581,581,581,0
|
|
20250124,161000,48296635,581,581,581,581,0
|
|
20250124,160900,48296635,581,581,581,581,0
|
|
20250124,160800,48296635,581,581,581,581,0
|
|
20250124,160700,48296635,581,581,581,581,0
|
|
20250124,160600,48296635,581,581,581,581,0
|
|
20250124,160500,48296635,581,581,581,581,0
|
|
20250124,160400,48296635,581,581,581,581,0
|
|
20250124,160300,48296635,581,581,581,581,0
|
|
20250124,160200,48296635,581,581,581,581,0
|
|
20250124,160100,48296635,581,581,581,581,0
|
|
20250124,160000,48296635,581,581,581,581,0
|
|
20250124,155900,48296635,581,581,581,581,0
|
|
20250124,155800,48296635,581,581,581,581,0
|
|
20250124,155700,48296635,581,581,581,581,0
|
|
20250124,155600,48296635,581,581,581,581,0
|
|
20250124,155500,48296635,581,581,581,581,0
|
|
20250124,155400,48296635,581,581,581,581,0
|
|
20250124,155300,48296635,581,581,581,581,0
|
|
20250124,155200,48296635,581,581,581,581,0
|
|
20250124,155100,48296635,581,581,581,581,0
|
|
20250124,155000,48296635,581,581,581,581,0
|
|
20250124,154900,48296635,581,581,581,581,0
|
|
20250124,154800,48296635,581,581,581,581,1254
|
|
20250124,154700,48296635,581,581,581,581,0
|
|
20250124,154600,48296635,581,581,581,581,0
|
|
20250124,154500,48296635,581,581,581,581,0
|
|
20250124,154400,48296635,581,581,581,581,0
|
|
20250124,154300,48296635,581,581,581,581,0
|
|
20250124,154200,48296635,581,581,581,581,0
|
|
20250124,154100,48296635,581,581,581,581,0
|
|
20250124,154000,48296635,581,581,581,581,0
|
|
20250124,153900,48296635,581,581,581,581,0
|
|
20250124,153800,48296635,581,581,581,581,0
|
|
20250124,153700,48296635,581,581,581,581,0
|
|
20250124,153600,48296635,581,581,581,581,0
|
|
20250124,153500,48296635,581,581,581,581,0
|
|
20250124,153400,48296635,581,581,581,581,0
|
|
20250124,153300,48296635,581,581,581,581,0
|
|
20250124,153200,48296635,581,581,581,581,0
|
|
20250124,153100,48296635,581,581,581,581,0
|
|
20250124,153000,48296635,581,581,581,581,1254
|
|
20250124,152900,47568061,582,582,582,582,0
|
|
20250124,152800,47568061,582,582,582,582,0
|
|
20250124,152700,47568061,582,582,582,582,0
|
|
20250124,152600,47568061,582,582,582,582,0
|
|
20250124,152500,47568061,582,582,582,582,0
|
|
20250124,152400,47568061,582,582,582,582,0
|
|
20250124,152300,47568061,582,582,582,582,0
|
|
20250124,152200,47568061,582,582,582,582,0
|
|
20250124,152100,47568061,582,582,582,582,0
|
|
20250124,152000,47568061,582,582,582,582,0
|
|
20250124,151900,47568061,582,582,582,582,0
|
|
20250124,151800,47568061,582,582,582,582,27
|
|
20250124,151700,47552347,583,583,583,583,0
|
|
20250124,151600,47552347,583,583,583,583,1
|
|
20250124,151500,47551764,582,582,582,582,144
|
|
20250124,151400,47467956,582,582,582,582,0
|
|
20250124,151300,47467956,582,582,582,582,0
|
|
20250124,151200,47467956,582,582,582,582,0
|
|
20250124,151100,47467956,582,582,582,582,107
|
|
20250124,151000,47405682,581,581,581,581,0
|
|
20250124,150900,47405682,581,581,581,581,0
|
|
20250124,150800,47405682,581,581,581,581,0
|
|
20250124,150700,47405682,581,581,581,581,0
|
|
20250124,150600,47405682,581,581,581,581,108
|
|
20250124,150500,47342934,581,582,582,581,619
|
|
20250124,150400,46983284,583,583,583,583,59
|
|
20250124,150300,46948887,583,583,583,583,511
|
|
20250124,150200,46650974,583,583,583,583,239
|
|
20250124,150100,46511637,583,583,583,583,26
|
|
20250124,150000,46496479,583,583,583,583,0
|
|
20250124,145900,46496479,583,583,583,583,0
|
|
20250124,145800,46496479,583,583,583,583,2
|
|
20250124,145700,46495313,583,583,583,583,0
|
|
20250124,145600,46495313,583,583,583,583,0
|
|
20250124,145500,46495313,583,583,583,583,0
|
|
20250124,145400,46495313,583,583,583,583,0
|
|
20250124,145300,46495313,583,583,583,583,0
|
|
20250124,145200,46495313,583,583,583,583,0
|
|
20250124,145100,46495313,583,583,583,583,0
|
|
20250124,145000,46495313,583,583,583,583,0
|
|
20250124,144900,46495313,583,583,583,583,0
|
|
20250124,144800,46495313,583,583,583,583,0
|
|
20250124,144700,46495313,583,583,583,583,0
|
|
20250124,144600,46495313,583,583,583,583,2
|
|
20250124,144500,46494147,580,580,580,580,0
|
|
20250124,144400,46494147,580,580,580,580,0
|
|
20250124,144300,46494147,580,580,580,580,1
|
|
20250124,144200,46493567,583,583,583,583,0
|
|
20250124,144100,46493567,583,583,583,583,15
|
|
20250124,144000,46484822,583,583,583,583,0
|
|
20250124,143900,46484822,583,583,583,583,0
|
|
20250124,143800,46484822,583,583,583,583,0
|
|
20250124,143700,46484822,583,583,583,583,0
|
|
20250124,143600,46484822,583,583,583,583,0
|
|
20250124,143500,46484822,583,583,583,583,1
|
|
20250124,143400,46484239,580,580,580,580,0
|
|
20250124,143300,46484239,580,580,580,580,3734
|
|
20250124,143200,44318519,580,580,580,580,0
|
|
20250124,143100,44318519,580,580,580,580,0
|
|
20250124,143000,44318519,580,580,580,580,0
|
|
20250124,142900,44318519,580,580,580,580,0
|
|
20250124,142800,44318519,580,580,580,580,0
|
|
20250124,142700,44318519,580,580,580,580,65
|
|
20250124,142600,44280819,584,584,584,584,0
|
|
20250124,142500,44280819,584,584,584,584,0
|
|
20250124,142400,44280819,584,584,584,584,0
|
|
20250124,142300,44280819,584,584,584,584,0
|
|
20250124,142200,44280819,584,582,584,582,713
|
|
20250124,142100,43865841,582,582,582,582,0
|
|
20250124,142000,43865841,582,582,582,582,0
|
|
20250124,141900,43865841,582,582,582,582,0
|
|
20250124,141800,43865841,582,582,582,582,0
|
|
20250124,141700,43865841,582,582,582,582,0
|
|
20250124,141600,43865841,582,582,582,582,0
|
|
20250124,141500,43865841,582,582,582,582,0
|
|
20250124,141400,43865841,582,582,582,582,0
|
|
20250124,141300,43865841,582,582,582,582,0
|
|
20250124,141200,43865841,582,582,582,582,0
|
|
20250124,141100,43865841,582,582,582,582,0
|
|
20250124,141000,43865841,582,582,582,582,0
|
|
20250124,140900,43865841,582,582,582,582,0
|
|
20250124,140800,43865841,582,582,582,582,0
|
|
20250124,140700,43865841,582,582,582,582,0
|
|
20250124,140600,43865841,582,582,582,582,2
|
|
20250124,140500,43864677,580,580,580,580,0
|
|
20250124,140400,43864677,580,580,580,580,3
|
|
20250124,140300,43862937,580,580,580,580,0
|
|
20250124,140200,43862937,580,579,580,578,1004
|
|
20250124,140100,43281796,580,580,580,580,0
|
|
20250124,140000,43281796,580,580,580,580,0
|
|
20250124,135900,43281796,580,580,580,580,0
|
|
20250124,135800,43281796,580,580,580,580,3
|
|
20250124,135700,43280056,582,582,582,582,0
|
|
20250124,135600,43280056,582,582,582,582,0
|
|
20250124,135500,43280056,582,582,582,582,0
|
|
20250124,135400,43280056,582,582,582,582,0
|
|
20250124,135300,43280056,582,582,582,582,0
|
|
20250124,135200,43280056,582,582,582,582,0
|
|
20250124,135100,43280056,582,582,582,582,0
|
|
20250124,135000,43280056,582,582,582,582,0
|
|
20250124,134900,43280056,582,582,582,582,3
|
|
20250124,134800,43278310,579,579,579,579,0
|
|
20250124,134700,43278310,579,579,579,579,0
|
|
20250124,134600,43278310,579,579,579,579,0
|
|
20250124,134500,43278310,579,579,579,579,0
|
|
20250124,134400,43278310,579,579,579,579,4
|
|
20250124,134300,43275994,579,579,579,579,3
|
|
20250124,134200,43274257,582,582,582,582,0
|
|
20250124,134100,43274257,582,582,582,582,0
|
|
20250124,134000,43274257,582,582,582,582,0
|
|
20250124,133900,43274257,582,582,582,582,15
|
|
20250124,133800,43265527,582,582,582,582,9
|
|
20250124,133700,43260289,582,582,582,582,0
|
|
20250124,133600,43260289,582,582,582,582,0
|
|
20250124,133500,43260289,582,582,582,582,5
|
|
20250124,133400,43257379,581,581,581,581,0
|
|
20250124,133300,43257379,581,581,581,581,0
|
|
20250124,133200,43257379,581,581,581,581,0
|
|
20250124,133100,43257379,581,580,581,579,231
|
|
20250124,133000,43123423,580,580,580,580,1845
|
|
20250124,132900,42053323,580,580,580,580,0
|
|
20250124,132800,42053323,580,580,580,580,0
|
|
20250124,132700,42053323,580,580,580,580,0
|
|
20250124,132600,42053323,580,580,580,580,0
|
|
20250124,132500,42053323,580,580,580,580,1
|
|
20250124,132400,42052743,580,580,580,580,19
|
|
20250124,132300,42041723,580,580,580,580,37
|
|
20250124,132200,42020263,580,580,580,580,0
|
|
20250124,132100,42020263,580,580,580,580,0
|
|
20250124,132000,42020263,580,580,580,580,1
|
|
20250124,131900,42019683,578,578,578,578,0
|
|
20250124,131800,42019683,578,578,578,578,0
|
|
20250124,131700,42019683,578,578,578,578,0
|
|
20250124,131600,42019683,578,578,578,578,0
|
|
20250124,131500,42019683,578,578,578,578,0
|
|
20250124,131400,42019683,578,579,579,578,5000
|
|
20250124,131300,39129446,580,580,580,580,117
|
|
20250124,131200,39061586,580,583,583,580,7980
|
|
20250124,131100,34420165,588,588,588,588,0
|
|
20250124,131000,34420165,588,588,588,588,0
|
|
20250124,130900,34420165,588,588,588,588,0
|
|
20250124,130800,34420165,588,588,588,588,0
|
|
20250124,130700,34420165,588,588,588,588,0
|
|
20250124,130600,34420165,588,588,588,588,0
|
|
20250124,130500,34420165,588,588,588,588,0
|
|
20250124,130400,34420165,588,588,588,588,0
|
|
20250124,130300,34420165,588,588,588,588,0
|
|
20250124,130200,34420165,588,588,588,588,0
|
|
20250124,130100,34420165,588,588,588,588,0
|
|
20250124,130000,34420165,588,588,588,588,0
|
|
20250124,125900,34420165,588,588,588,588,0
|
|
20250124,125800,34420165,588,588,588,588,0
|
|
20250124,125700,34420165,588,588,588,588,0
|
|
20250124,125600,34420165,588,588,588,588,0
|
|
20250124,125500,34420165,588,588,588,588,0
|
|
20250124,125400,34420165,588,588,588,588,0
|
|
20250124,125300,34420165,588,588,588,588,0
|
|
20250124,125200,34420165,588,588,588,588,0
|
|
20250124,125100,34420165,588,588,588,588,0
|
|
20250124,125000,34420165,588,588,588,588,0
|
|
20250124,124900,34420165,588,588,588,588,0
|
|
20250124,124800,34420165,588,588,588,588,0
|
|
20250124,124700,34420165,588,588,588,588,0
|
|
20250124,124600,34420165,588,588,588,588,0
|
|
20250124,124500,34420165,588,588,588,588,0
|
|
20250124,124400,34420165,588,588,588,588,0
|
|
20250124,124300,34420165,588,588,588,588,0
|
|
20250124,124200,34420165,588,588,588,588,0
|
|
20250124,124100,34420165,588,588,588,588,0
|
|
20250124,124000,34420165,588,588,588,588,1
|
|
20250124,123900,34419577,583,583,583,583,0
|
|
20250124,123800,34419577,583,583,583,583,50
|
|
20250124,123700,34390427,588,588,588,588,0
|
|
20250124,123600,34390427,588,588,588,588,0
|
|
20250124,123500,34390427,588,588,588,588,0
|
|
20250124,123400,34390427,588,588,588,588,0
|
|
20250124,123300,34390427,588,588,588,588,0
|
|
20250124,123200,34390427,588,588,588,588,0
|
|
20250124,123100,34390427,588,588,588,588,0
|
|
20250124,123000,34390427,588,588,588,588,0
|
|
20250124,122900,34390427,588,587,588,587,1025
|
|
20250124,122800,33788727,587,587,587,587,0
|
|
20250124,122700,33788727,587,587,587,587,0
|
|
20250124,122600,33788727,587,587,587,587,0
|
|
20250124,122500,33788727,587,587,587,587,0
|
|
20250124,122400,33788727,587,587,587,587,0
|
|
20250124,122300,33788727,587,587,587,587,0
|
|
20250124,122200,33788727,587,587,587,587,0
|
|
20250124,122100,33788727,587,587,587,587,0
|
|
20250124,122000,33788727,587,587,587,587,0
|
|
20250124,121900,33788727,587,587,587,587,0
|
|
20250124,121800,33788727,587,587,587,587,0
|
|
20250124,121700,33788727,587,587,587,587,0
|
|
20250124,121600,33788727,587,587,587,587,0
|
|
20250124,121500,33788727,587,587,587,587,0
|
|
20250124,121400,33788727,587,587,587,587,0
|
|
20250124,121300,33788727,587,587,587,587,0
|
|
20250124,121200,33788727,587,587,587,587,0
|
|
20250124,121100,33788727,587,587,587,587,0
|
|
20250124,121000,33788727,587,587,587,587,0
|
|
20250124,120900,33788727,587,587,587,587,0
|
|
20250124,120800,33788727,587,587,587,587,0
|
|
20250124,120700,33788727,587,587,587,587,0
|
|
20250124,120600,33788727,587,587,587,587,223
|
|
20250124,120500,33657826,587,587,587,587,0
|
|
20250124,120400,33657826,587,587,587,587,0
|
|
20250124,120300,33657826,587,587,587,587,0
|
|
20250124,120200,33657826,587,587,587,587,0
|
|
20250124,120100,33657826,587,587,587,587,0
|
|
20250124,120000,33657826,587,587,587,587,0
|
|
20250124,115900,33657826,587,587,587,587,0
|
|
20250124,115800,33657826,587,587,587,587,0
|
|
20250124,115700,33657826,587,587,587,587,0
|
|
20250124,115600,33657826,587,587,587,587,0
|
|
20250124,115500,33657826,587,587,587,587,0
|
|
20250124,115400,33657826,587,587,587,587,0
|
|
20250124,115300,33657826,587,587,587,587,0
|
|
20250124,115200,33657826,587,587,587,587,0
|
|
20250124,115100,33657826,587,587,587,587,0
|
|
20250124,115000,33657826,587,587,587,587,0
|
|
20250124,114900,33657826,587,587,587,587,0
|
|
20250124,114800,33657826,587,587,587,587,0
|
|
20250124,114700,33657826,587,587,587,587,0
|
|
20250124,114600,33657826,587,587,587,587,0
|
|
20250124,114500,33657826,587,587,587,587,0
|
|
20250124,114400,33657826,587,587,587,587,0
|
|
20250124,114300,33657826,587,587,587,587,0
|
|
20250124,114200,33657826,587,587,587,587,0
|
|
20250124,114100,33657826,587,587,587,587,0
|
|
20250124,114000,33657826,587,587,587,587,3
|
|
20250124,113900,33656065,582,582,582,582,0
|
|
20250124,113800,33656065,582,582,582,582,0
|
|
20250124,113700,33656065,582,582,582,582,0
|
|
20250124,113600,33656065,582,582,582,582,0
|
|
20250124,113500,33656065,582,582,582,582,0
|
|
20250124,113400,33656065,582,582,582,582,0
|
|
20250124,113300,33656065,582,582,582,582,6
|
|
20250124,113200,33652573,587,587,587,587,0
|
|
20250124,113100,33652573,587,587,587,587,15
|
|
20250124,113000,33643768,587,587,587,587,0
|
|
20250124,112900,33643768,587,587,587,587,0
|
|
20250124,112800,33643768,587,587,587,587,0
|
|
20250124,112700,33643768,587,587,587,587,0
|
|
20250124,112600,33643768,587,587,587,587,0
|
|
20250124,112500,33643768,587,587,587,587,0
|
|
20250124,112400,33643768,587,587,587,587,0
|
|
20250124,112300,33643768,587,587,587,587,0
|
|
20250124,112200,33643768,587,587,587,587,0
|
|
20250124,112100,33643768,587,587,587,587,0
|
|
20250124,112000,33643768,587,587,587,587,2
|
|
20250124,111900,33642594,581,581,581,581,0
|
|
20250124,111800,33642594,581,581,581,581,5589
|
|
20250124,111700,30395385,581,581,581,581,0
|
|
20250124,111600,30395385,581,583,583,581,1747
|
|
20250124,111500,29380274,581,581,581,581,0
|
|
20250124,111400,29380274,581,581,581,581,0
|
|
20250124,111300,29380274,581,581,581,581,338
|
|
20250124,111200,29183896,588,588,588,588,0
|
|
20250124,111100,29183896,588,588,588,588,0
|
|
20250124,111000,29183896,588,588,588,588,0
|
|
20250124,110900,29183896,588,588,588,588,0
|
|
20250124,110800,29183896,588,588,588,588,0
|
|
20250124,110700,29183896,588,587,588,587,10
|
|
20250124,110600,29178024,587,587,587,587,3
|
|
20250124,110500,29176263,582,582,582,582,0
|
|
20250124,110400,29176263,582,582,582,582,1355
|
|
20250124,110300,28387653,582,582,582,582,0
|
|
20250124,110200,28387653,582,582,582,582,318
|
|
20250124,110100,28202577,582,584,584,582,3885
|
|
20250124,110000,25941291,587,587,587,587,0
|
|
20250124,105900,25941291,587,587,587,587,0
|
|
20250124,105800,25941291,587,587,587,587,0
|
|
20250124,105700,25941291,587,587,587,587,0
|
|
20250124,105600,25941291,587,587,587,587,0
|
|
20250124,105500,25941291,587,587,587,587,0
|
|
20250124,105400,25941291,587,587,587,587,0
|
|
20250124,105300,25941291,587,586,587,586,2
|
|
20250124,105200,25940118,587,587,587,587,1
|
|
20250124,105100,25939531,588,588,588,588,1
|
|
20250124,105000,25938943,582,582,582,582,0
|
|
20250124,104900,25938943,582,582,582,582,0
|
|
20250124,104800,25938943,582,582,582,582,0
|
|
20250124,104700,25938943,582,587,587,582,700
|
|
20250124,104600,25530768,588,588,588,588,0
|
|
20250124,104500,25530768,588,588,588,588,2
|
|
20250124,104400,25529592,587,587,587,587,1
|
|
20250124,104300,25529005,587,587,587,587,10
|
|
20250124,104200,25523135,587,587,587,587,0
|
|
20250124,104100,25523135,587,587,587,587,0
|
|
20250124,104000,25523135,587,587,587,587,7
|
|
20250124,103900,25519026,586,586,586,586,0
|
|
20250124,103800,25519026,586,586,586,586,0
|
|
20250124,103700,25519026,586,586,586,586,0
|
|
20250124,103600,25519026,586,586,586,586,0
|
|
20250124,103500,25519026,586,586,586,586,300
|
|
20250124,103400,25343226,586,586,586,586,0
|
|
20250124,103300,25343226,586,586,586,586,2
|
|
20250124,103200,25342054,582,582,582,582,0
|
|
20250124,103100,25342054,582,582,582,582,0
|
|
20250124,103000,25342054,582,582,582,582,0
|
|
20250124,102900,25342054,582,582,582,582,0
|
|
20250124,102800,25342054,582,582,582,582,0
|
|
20250124,102700,25342054,582,583,583,582,2000
|
|
20250124,102600,24177554,584,584,584,584,0
|
|
20250124,102500,24177554,584,584,584,584,0
|
|
20250124,102400,24177554,584,584,584,584,0
|
|
20250124,102300,24177554,584,583,584,583,1616
|
|
20250124,102200,23235416,582,583,583,582,4512
|
|
20250124,102100,20606038,583,584,584,583,19112
|
|
20250124,102000,9461630,584,586,586,584,4303
|
|
20250124,101900,6948059,586,588,588,586,800
|
|
20250124,101800,6478907,588,589,589,588,7
|
|
20250124,101700,6474789,589,589,589,589,0
|
|
20250124,101600,6474789,589,589,589,589,0
|
|
20250124,101500,6474789,589,589,589,589,25
|
|
20250124,101400,6460064,589,590,590,589,1002
|
|
20250124,101300,5869884,589,589,589,589,0
|
|
20250124,101200,5869884,589,589,589,589,0
|
|
20250124,101100,5869884,589,589,589,589,0
|
|
20250124,101000,5869884,589,589,589,589,0
|
|
20250124,100900,5869884,589,589,589,589,1938
|
|
20250124,100800,4728402,589,589,589,589,0
|
|
20250124,100700,4728402,589,589,589,589,0
|
|
20250124,100600,4728402,589,589,589,589,0
|
|
20250124,100500,4728402,589,589,589,589,0
|
|
20250124,100400,4728402,589,589,589,589,0
|
|
20250124,100300,4728402,589,589,589,589,62
|
|
20250124,100200,4691884,589,589,589,589,0
|
|
20250124,100100,4691884,589,589,589,589,0
|
|
20250124,100000,4691884,589,589,589,589,0
|
|
20250124,095900,4691884,589,589,589,589,0
|
|
20250124,095800,4691884,589,589,589,589,0
|
|
20250124,095700,4691884,589,589,589,589,440
|
|
20250124,095600,4432724,590,590,590,590,0
|
|
20250124,095500,4432724,590,590,590,590,0
|
|
20250124,095400,4432724,590,590,590,590,0
|
|
20250124,095300,4432724,590,590,593,590,2466
|
|
20250124,095200,2977682,590,590,590,590,0
|
|
20250124,095100,2977682,590,590,590,590,0
|
|
20250124,095000,2977682,590,590,590,590,0
|
|
20250124,094900,2977682,590,590,590,590,100
|
|
20250124,094800,2918682,590,590,590,590,0
|
|
20250124,094700,2918682,590,590,590,590,0
|
|
20250124,094600,2918682,590,590,590,590,0
|
|
20250124,094500,2918682,590,590,590,590,5
|
|
20250124,094400,2915732,590,590,590,590,6
|
|
20250124,094300,2912192,590,590,590,590,0
|
|
20250124,094200,2912192,590,590,590,590,0
|
|
20250124,094100,2912192,590,590,590,590,0
|
|
20250124,094000,2912192,590,590,590,590,0
|
|
20250124,093900,2912192,590,590,590,590,0
|
|
20250124,093800,2912192,590,590,590,590,0
|
|
20250124,093700,2912192,590,590,590,590,0
|
|
20250124,093600,2912192,590,590,590,590,2
|
|
20250124,093500,2911012,590,590,590,590,2
|
|
20250124,093400,2909832,590,590,590,590,0
|
|
20250124,093300,2909832,590,590,590,590,0
|
|
20250124,093200,2909832,590,590,590,590,0
|
|
20250124,093100,2909832,590,590,590,590,0
|
|
20250124,093000,2909832,590,590,590,590,2
|
|
20250124,092900,2908652,590,591,591,590,702
|
|
20250124,092800,2494370,594,594,594,594,0
|
|
20250124,092700,2494370,594,594,594,594,0
|
|
20250124,092600,2494370,594,594,594,594,1
|
|
20250124,092500,2493776,594,594,594,594,0
|
|
20250124,092400,2493776,594,591,594,591,61
|
|
20250124,092300,2457716,592,592,592,592,42
|
|
20250124,092200,2432852,594,594,594,594,0
|
|
20250124,092100,2432852,594,594,594,594,0
|
|
20250124,092000,2432852,594,594,594,594,0
|
|
20250124,091900,2432852,594,594,594,594,100
|
|
20250124,091800,2373452,594,594,594,594,4
|
|
20250124,091700,2371076,594,594,594,594,0
|
|
20250124,091600,2371076,594,594,594,594,2
|
|
20250124,091500,2369888,595,595,595,595,0
|
|
20250124,091400,2369888,595,595,595,595,0
|
|
20250124,091300,2369888,595,595,595,595,0
|
|
20250124,091200,2369888,595,594,595,594,470
|
|
20250124,091100,2090707,594,593,594,593,31
|
|
20250124,091000,2072296,593,593,593,593,0
|
|
20250124,090900,2072296,593,593,593,593,0
|
|
20250124,090800,2072296,593,593,593,593,9
|
|
20250124,090700,2066959,593,594,594,593,82
|
|
20250124,090600,2018257,593,593,593,593,2
|
|
20250124,090500,2017071,594,594,594,594,0
|
|
20250124,090400,2017071,594,594,594,594,0
|
|
20250124,090300,2017071,594,594,594,594,1208
|
|
20250124,090200,1299519,594,594,594,594,216
|
|
20250124,090100,1171215,594,594,594,589,659
|
|
20250124,090000,782041,594,592,594,592,1321
|