657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,205400,79784329,737,737,737,737,1413
|
|
20250102,205300,79784329,737,737,737,737,0
|
|
20250102,205200,79784329,737,737,737,737,0
|
|
20250102,205100,79784329,737,737,737,737,0
|
|
20250102,205000,79784329,737,737,737,737,0
|
|
20250102,204900,79784329,737,737,737,737,0
|
|
20250102,204800,79784329,737,737,737,737,0
|
|
20250102,204700,79784329,737,737,737,737,0
|
|
20250102,204600,79784329,737,737,737,737,0
|
|
20250102,204500,79784329,737,737,737,737,0
|
|
20250102,204400,79784329,737,737,737,737,0
|
|
20250102,204300,79784329,737,737,737,737,0
|
|
20250102,204200,79784329,737,737,737,737,0
|
|
20250102,204100,79784329,737,737,737,737,0
|
|
20250102,204000,79784329,737,737,737,737,0
|
|
20250102,203900,79784329,737,737,737,737,0
|
|
20250102,203800,79784329,737,737,737,737,0
|
|
20250102,203700,79784329,737,737,737,737,0
|
|
20250102,203600,79784329,737,737,737,737,0
|
|
20250102,203500,79784329,737,737,737,737,0
|
|
20250102,203400,79784329,737,737,737,737,0
|
|
20250102,203300,79784329,737,737,737,737,0
|
|
20250102,203200,79784329,737,737,737,737,0
|
|
20250102,203100,79784329,737,737,737,737,0
|
|
20250102,203000,79784329,737,737,737,737,0
|
|
20250102,202900,79784329,737,737,737,737,0
|
|
20250102,202800,79784329,737,737,737,737,0
|
|
20250102,202700,79784329,737,737,737,737,0
|
|
20250102,202600,79784329,737,737,737,737,0
|
|
20250102,202500,79784329,737,737,737,737,0
|
|
20250102,202400,79784329,737,737,737,737,1413
|
|
20250102,202300,79784329,737,737,737,737,0
|
|
20250102,202200,79784329,737,737,737,737,0
|
|
20250102,202100,79784329,737,737,737,737,0
|
|
20250102,202000,79784329,737,737,737,737,0
|
|
20250102,201900,79784329,737,737,737,737,0
|
|
20250102,201800,79784329,737,737,737,737,0
|
|
20250102,201700,79784329,737,737,737,737,0
|
|
20250102,201600,79784329,737,737,737,737,0
|
|
20250102,201500,79784329,737,737,737,737,0
|
|
20250102,201400,79784329,737,737,737,737,0
|
|
20250102,201300,79784329,737,737,737,737,0
|
|
20250102,201200,79784329,737,737,737,737,0
|
|
20250102,201100,79784329,737,737,737,737,0
|
|
20250102,201000,79784329,737,737,737,737,0
|
|
20250102,200900,79784329,737,737,737,737,0
|
|
20250102,200800,79784329,737,737,737,737,0
|
|
20250102,200700,79784329,737,737,737,737,0
|
|
20250102,200600,79784329,737,737,737,737,0
|
|
20250102,200500,79784329,737,737,737,737,0
|
|
20250102,200400,79784329,737,737,737,737,0
|
|
20250102,200300,79784329,737,737,737,737,0
|
|
20250102,200200,79784329,737,737,737,737,0
|
|
20250102,200100,79784329,737,737,737,737,0
|
|
20250102,200000,79784329,737,737,737,737,0
|
|
20250102,195900,79784329,737,737,737,737,0
|
|
20250102,195800,79784329,737,737,737,737,0
|
|
20250102,195700,79784329,737,737,737,737,0
|
|
20250102,195600,79784329,737,737,737,737,0
|
|
20250102,195500,79784329,737,737,737,737,0
|
|
20250102,195400,79784329,737,737,737,737,1413
|
|
20250102,195300,79784329,737,737,737,737,0
|
|
20250102,195200,79784329,737,737,737,737,0
|
|
20250102,195100,79784329,737,737,737,737,0
|
|
20250102,195000,79784329,737,737,737,737,0
|
|
20250102,194900,79784329,737,737,737,737,0
|
|
20250102,194800,79784329,737,737,737,737,0
|
|
20250102,194700,79784329,737,737,737,737,0
|
|
20250102,194600,79784329,737,737,737,737,0
|
|
20250102,194500,79784329,737,737,737,737,0
|
|
20250102,194400,79784329,737,737,737,737,0
|
|
20250102,194300,79784329,737,737,737,737,0
|
|
20250102,194200,79784329,737,737,737,737,0
|
|
20250102,194100,79784329,737,737,737,737,0
|
|
20250102,194000,79784329,737,737,737,737,0
|
|
20250102,193900,79784329,737,737,737,737,0
|
|
20250102,193800,79784329,737,737,737,737,0
|
|
20250102,193700,79784329,737,737,737,737,0
|
|
20250102,193600,79784329,737,737,737,737,0
|
|
20250102,193500,79784329,737,737,737,737,0
|
|
20250102,193400,79784329,737,737,737,737,0
|
|
20250102,193300,79784329,737,737,737,737,0
|
|
20250102,193200,79784329,737,737,737,737,0
|
|
20250102,193100,79784329,737,737,737,737,0
|
|
20250102,193000,79784329,737,737,737,737,0
|
|
20250102,192900,79784329,737,737,737,737,0
|
|
20250102,192800,79784329,737,737,737,737,0
|
|
20250102,192700,79784329,737,737,737,737,0
|
|
20250102,192600,79784329,737,737,737,737,0
|
|
20250102,192500,79784329,737,737,737,737,0
|
|
20250102,192400,79784329,737,737,737,737,1413
|
|
20250102,192300,79784329,737,737,737,737,0
|
|
20250102,192200,79784329,737,737,737,737,0
|
|
20250102,192100,79784329,737,737,737,737,0
|
|
20250102,192000,79784329,737,737,737,737,0
|
|
20250102,191900,79784329,737,737,737,737,0
|
|
20250102,191800,79784329,737,737,737,737,0
|
|
20250102,191700,79784329,737,737,737,737,0
|
|
20250102,191600,79784329,737,737,737,737,0
|
|
20250102,191500,79784329,737,737,737,737,0
|
|
20250102,191400,79784329,737,737,737,737,0
|
|
20250102,191300,79784329,737,737,737,737,0
|
|
20250102,191200,79784329,737,737,737,737,0
|
|
20250102,191100,79784329,737,737,737,737,0
|
|
20250102,191000,79784329,737,737,737,737,0
|
|
20250102,190900,79784329,737,737,737,737,0
|
|
20250102,190800,79784329,737,737,737,737,0
|
|
20250102,190700,79784329,737,737,737,737,0
|
|
20250102,190600,79784329,737,737,737,737,0
|
|
20250102,190500,79784329,737,737,737,737,0
|
|
20250102,190400,79784329,737,737,737,737,0
|
|
20250102,190300,79784329,737,737,737,737,0
|
|
20250102,190200,79784329,737,737,737,737,0
|
|
20250102,190100,79784329,737,737,737,737,0
|
|
20250102,190000,79784329,737,737,737,737,0
|
|
20250102,185900,79784329,737,737,737,737,0
|
|
20250102,185800,79784329,737,737,737,737,0
|
|
20250102,185700,79784329,737,737,737,737,0
|
|
20250102,185600,79784329,737,737,737,737,0
|
|
20250102,185500,79784329,737,737,737,737,0
|
|
20250102,185400,79784329,737,737,737,737,1413
|
|
20250102,185300,79784329,737,737,737,737,0
|
|
20250102,185200,79784329,737,737,737,737,0
|
|
20250102,185100,79784329,737,737,737,737,0
|
|
20250102,185000,79784329,737,737,737,737,0
|
|
20250102,184900,79784329,737,737,737,737,0
|
|
20250102,184800,79784329,737,737,737,737,0
|
|
20250102,184700,79784329,737,737,737,737,0
|
|
20250102,184600,79784329,737,737,737,737,0
|
|
20250102,184500,79784329,737,737,737,737,0
|
|
20250102,184400,79784329,737,737,737,737,0
|
|
20250102,184300,79784329,737,737,737,737,0
|
|
20250102,184200,79784329,737,737,737,737,0
|
|
20250102,184100,79784329,737,737,737,737,0
|
|
20250102,184000,79784329,737,737,737,737,0
|
|
20250102,183900,79784329,737,737,737,737,0
|
|
20250102,183800,79784329,737,737,737,737,0
|
|
20250102,183700,79784329,737,737,737,737,0
|
|
20250102,183600,79784329,737,737,737,737,0
|
|
20250102,183500,79784329,737,737,737,737,0
|
|
20250102,183400,79784329,737,737,737,737,0
|
|
20250102,183300,79784329,737,737,737,737,0
|
|
20250102,183200,79784329,737,737,737,737,0
|
|
20250102,183100,79784329,737,737,737,737,0
|
|
20250102,183000,79784329,737,737,737,737,0
|
|
20250102,182900,79784329,737,737,737,737,0
|
|
20250102,182800,79784329,737,737,737,737,0
|
|
20250102,182700,79784329,737,737,737,737,0
|
|
20250102,182600,79784329,737,737,737,737,0
|
|
20250102,182500,79784329,737,737,737,737,0
|
|
20250102,182400,79784329,737,737,737,737,1413
|
|
20250102,182300,79784329,737,737,737,737,0
|
|
20250102,182200,79784329,737,737,737,737,0
|
|
20250102,182100,79784329,737,737,737,737,0
|
|
20250102,182000,79784329,737,737,737,737,0
|
|
20250102,181900,79784329,737,737,737,737,0
|
|
20250102,181800,79784329,737,737,737,737,0
|
|
20250102,181700,79784329,737,737,737,737,0
|
|
20250102,181600,79784329,737,737,737,737,0
|
|
20250102,181500,79784329,737,737,737,737,0
|
|
20250102,181400,79784329,737,737,737,737,0
|
|
20250102,181300,79784329,737,737,737,737,0
|
|
20250102,181200,79784329,737,737,737,737,0
|
|
20250102,181100,79784329,737,737,737,737,0
|
|
20250102,181000,79784329,737,737,737,737,0
|
|
20250102,180900,79784329,737,737,737,737,0
|
|
20250102,180800,79784329,737,737,737,737,0
|
|
20250102,180700,79784329,737,737,737,737,0
|
|
20250102,180600,79784329,737,737,737,737,0
|
|
20250102,180500,79784329,737,737,737,737,0
|
|
20250102,180400,79784329,737,737,737,737,0
|
|
20250102,180300,79784329,737,737,737,737,0
|
|
20250102,180200,79784329,737,737,737,737,0
|
|
20250102,180100,79784329,737,737,737,737,0
|
|
20250102,180000,79784329,737,737,737,737,0
|
|
20250102,175900,79784329,737,737,737,737,0
|
|
20250102,175800,79784329,737,737,737,737,0
|
|
20250102,175700,79784329,737,737,737,737,0
|
|
20250102,175600,79784329,737,737,737,737,0
|
|
20250102,175500,79784329,737,737,737,737,0
|
|
20250102,175400,79784329,737,737,737,737,1413
|
|
20250102,175300,79784329,737,737,737,737,0
|
|
20250102,175200,79784329,737,737,737,737,0
|
|
20250102,175100,79784329,737,737,737,737,0
|
|
20250102,175000,79784329,737,737,737,737,0
|
|
20250102,174900,79784329,737,737,737,737,0
|
|
20250102,174800,79784329,737,737,737,737,0
|
|
20250102,174700,79784329,737,737,737,737,0
|
|
20250102,174600,79784329,737,737,737,737,0
|
|
20250102,174500,79784329,737,737,737,737,0
|
|
20250102,174400,79784329,737,737,737,737,0
|
|
20250102,174300,79784329,737,737,737,737,0
|
|
20250102,174200,79784329,737,737,737,737,0
|
|
20250102,174100,79784329,737,737,737,737,0
|
|
20250102,174000,79784329,737,737,737,737,0
|
|
20250102,173900,79784329,737,737,737,737,0
|
|
20250102,173800,79784329,737,737,737,737,0
|
|
20250102,173700,79784329,737,737,737,737,0
|
|
20250102,173600,79784329,737,737,737,737,0
|
|
20250102,173500,79784329,737,737,737,737,0
|
|
20250102,173400,79784329,737,737,737,737,0
|
|
20250102,173300,79784329,737,737,737,737,0
|
|
20250102,173200,79784329,737,737,737,737,0
|
|
20250102,173100,79784329,737,737,737,737,0
|
|
20250102,173000,79784329,737,737,737,737,0
|
|
20250102,172900,79784329,737,737,737,737,0
|
|
20250102,172800,79784329,737,737,737,737,0
|
|
20250102,172700,79784329,737,737,737,737,0
|
|
20250102,172600,79784329,737,737,737,737,0
|
|
20250102,172500,79784329,737,737,737,737,0
|
|
20250102,172400,79784329,737,737,737,737,1413
|
|
20250102,172300,79784329,737,737,737,737,0
|
|
20250102,172200,79784329,737,737,737,737,0
|
|
20250102,172100,79784329,737,737,737,737,0
|
|
20250102,172000,79784329,737,737,737,737,0
|
|
20250102,171900,79784329,737,737,737,737,0
|
|
20250102,171800,79784329,737,737,737,737,0
|
|
20250102,171700,79784329,737,737,737,737,0
|
|
20250102,171600,79784329,737,737,737,737,0
|
|
20250102,171500,79784329,737,737,737,737,0
|
|
20250102,171400,79784329,737,737,737,737,0
|
|
20250102,171300,79784329,737,737,737,737,0
|
|
20250102,171200,79784329,737,737,737,737,0
|
|
20250102,171100,79784329,737,737,737,737,0
|
|
20250102,171000,79784329,737,737,737,737,0
|
|
20250102,170900,79784329,737,737,737,737,0
|
|
20250102,170800,79784329,737,737,737,737,0
|
|
20250102,170700,79784329,737,737,737,737,0
|
|
20250102,170600,79784329,737,737,737,737,0
|
|
20250102,170500,79784329,737,737,737,737,0
|
|
20250102,170400,79784329,737,737,737,737,0
|
|
20250102,170300,79784329,737,737,737,737,0
|
|
20250102,170200,79784329,737,737,737,737,0
|
|
20250102,170100,79784329,737,737,737,737,0
|
|
20250102,170000,79784329,737,737,737,737,0
|
|
20250102,165900,79784329,737,737,737,737,0
|
|
20250102,165800,79784329,737,737,737,737,0
|
|
20250102,165700,79784329,737,737,737,737,0
|
|
20250102,165600,79784329,737,737,737,737,0
|
|
20250102,165500,79784329,737,737,737,737,0
|
|
20250102,165400,79784329,737,737,737,737,1413
|
|
20250102,165300,79784329,737,737,737,737,0
|
|
20250102,165200,79784329,737,737,737,737,0
|
|
20250102,165100,79784329,737,737,737,737,0
|
|
20250102,165000,79784329,737,737,737,737,0
|
|
20250102,164900,79784329,737,737,737,737,0
|
|
20250102,164800,79784329,737,737,737,737,0
|
|
20250102,164700,79784329,737,737,737,737,0
|
|
20250102,164600,79784329,737,737,737,737,0
|
|
20250102,164500,79784329,737,737,737,737,0
|
|
20250102,164400,79784329,737,737,737,737,0
|
|
20250102,164300,79784329,737,737,737,737,0
|
|
20250102,164200,79784329,737,737,737,737,0
|
|
20250102,164100,79784329,737,737,737,737,0
|
|
20250102,164000,79784329,737,737,737,737,0
|
|
20250102,163900,79784329,737,737,737,737,0
|
|
20250102,163800,79784329,737,737,737,737,0
|
|
20250102,163700,79784329,737,737,737,737,0
|
|
20250102,163600,79784329,737,737,737,737,0
|
|
20250102,163500,79784329,737,737,737,737,0
|
|
20250102,163400,79784329,737,737,737,737,0
|
|
20250102,163300,79784329,737,737,737,737,0
|
|
20250102,163200,79784329,737,737,737,737,0
|
|
20250102,163100,79784329,737,737,737,737,0
|
|
20250102,163000,79784329,737,737,737,737,0
|
|
20250102,162900,79784329,737,737,737,737,0
|
|
20250102,162800,79784329,737,737,737,737,0
|
|
20250102,162700,79784329,737,737,737,737,0
|
|
20250102,162600,79784329,737,737,737,737,0
|
|
20250102,162500,79784329,737,737,737,737,0
|
|
20250102,162400,79784329,737,737,737,737,1413
|
|
20250102,162300,79784329,737,737,737,737,0
|
|
20250102,162200,79784329,737,737,737,737,0
|
|
20250102,162100,79784329,737,737,737,737,0
|
|
20250102,162000,79784329,737,737,737,737,0
|
|
20250102,161900,79784329,737,737,737,737,0
|
|
20250102,161800,79784329,737,737,737,737,0
|
|
20250102,161700,79784329,737,737,737,737,0
|
|
20250102,161600,79784329,737,737,737,737,0
|
|
20250102,161500,79784329,737,737,737,737,0
|
|
20250102,161400,79784329,737,737,737,737,0
|
|
20250102,161300,79784329,737,737,737,737,0
|
|
20250102,161200,79784329,737,737,737,737,0
|
|
20250102,161100,79784329,737,737,737,737,0
|
|
20250102,161000,79784329,737,737,737,737,0
|
|
20250102,160900,79784329,737,737,737,737,0
|
|
20250102,160800,79784329,737,737,737,737,0
|
|
20250102,160700,79784329,737,737,737,737,0
|
|
20250102,160600,79784329,737,737,737,737,0
|
|
20250102,160500,79784329,737,737,737,737,0
|
|
20250102,160400,79784329,737,737,737,737,0
|
|
20250102,160300,79784329,737,737,737,737,0
|
|
20250102,160200,79784329,737,737,737,737,0
|
|
20250102,160100,79784329,737,737,737,737,0
|
|
20250102,160000,79784329,737,737,737,737,0
|
|
20250102,155900,79784329,737,737,737,737,0
|
|
20250102,155800,79784329,737,737,737,737,0
|
|
20250102,155700,79784329,737,737,737,737,0
|
|
20250102,155600,79784329,737,737,737,737,0
|
|
20250102,155500,79784329,737,737,737,737,0
|
|
20250102,155400,79784329,737,737,737,737,1413
|
|
20250102,155300,79784329,737,737,737,737,0
|
|
20250102,155200,79784329,737,737,737,737,0
|
|
20250102,155100,79784329,737,737,737,737,0
|
|
20250102,155000,79784329,737,737,737,737,0
|
|
20250102,154900,79784329,737,737,737,737,0
|
|
20250102,154800,79784329,737,737,737,737,0
|
|
20250102,154700,79784329,737,737,737,737,0
|
|
20250102,154600,79784329,737,737,737,737,0
|
|
20250102,154500,79784329,737,737,737,737,0
|
|
20250102,154400,79784329,737,737,737,737,0
|
|
20250102,154300,79784329,737,737,737,737,0
|
|
20250102,154200,79784329,737,737,737,737,0
|
|
20250102,154100,79784329,737,737,737,737,0
|
|
20250102,154000,79784329,737,737,737,737,0
|
|
20250102,153900,79784329,737,737,737,737,0
|
|
20250102,153800,79784329,737,737,737,737,0
|
|
20250102,153700,79784329,737,737,737,737,0
|
|
20250102,153600,79784329,737,737,737,737,0
|
|
20250102,153500,79784329,737,737,737,737,0
|
|
20250102,153400,79784329,737,737,737,737,0
|
|
20250102,153300,79784329,737,737,737,737,0
|
|
20250102,153200,79784329,737,737,737,737,0
|
|
20250102,153100,79784329,737,737,737,737,0
|
|
20250102,153000,79784329,737,737,737,737,1413
|
|
20250102,152900,78742948,735,735,735,735,0
|
|
20250102,152800,78742948,735,735,735,735,0
|
|
20250102,152700,78742948,735,735,735,735,0
|
|
20250102,152600,78742948,735,735,735,735,0
|
|
20250102,152500,78742948,735,735,735,735,0
|
|
20250102,152400,78742948,735,735,735,735,0
|
|
20250102,152300,78742948,735,735,735,735,0
|
|
20250102,152200,78742948,735,735,735,735,0
|
|
20250102,152100,78742948,735,735,735,735,0
|
|
20250102,152000,78742948,735,735,735,735,0
|
|
20250102,151900,78742948,735,735,735,735,14
|
|
20250102,151800,78732658,735,734,735,734,129
|
|
20250102,151700,78637923,734,732,734,732,812
|
|
20250102,151600,78043115,733,733,733,733,0
|
|
20250102,151500,78043115,733,733,733,733,418
|
|
20250102,151400,77736721,733,734,735,733,406
|
|
20250102,151300,77438919,734,734,734,734,340
|
|
20250102,151200,77189359,735,734,735,734,150
|
|
20250102,151100,77079159,735,735,735,735,200
|
|
20250102,151000,76932159,735,735,735,735,300
|
|
20250102,150900,76711659,736,736,736,736,100
|
|
20250102,150800,76638059,736,735,736,735,1267
|
|
20250102,150700,75706189,735,735,735,735,0
|
|
20250102,150600,75706189,735,735,735,735,0
|
|
20250102,150500,75706189,735,735,735,735,200
|
|
20250102,150400,75559189,735,735,735,735,202
|
|
20250102,150300,75410719,735,735,735,735,200
|
|
20250102,150200,75263719,736,735,736,735,402
|
|
20250102,150100,74968247,735,735,735,735,300
|
|
20250102,150000,74747747,732,732,732,732,0
|
|
20250102,145900,74747747,732,732,732,732,0
|
|
20250102,145800,74747747,732,732,732,732,1
|
|
20250102,145700,74747015,736,736,736,736,30
|
|
20250102,145600,74724935,736,736,736,736,68
|
|
20250102,145500,74674887,736,736,736,736,0
|
|
20250102,145400,74674887,736,736,736,736,0
|
|
20250102,145300,74674887,736,736,736,736,0
|
|
20250102,145200,74674887,736,736,736,736,120
|
|
20250102,145100,74586567,730,730,730,730,0
|
|
20250102,145000,74586567,730,730,730,730,0
|
|
20250102,144900,74586567,730,730,730,730,0
|
|
20250102,144800,74586567,730,730,730,730,1
|
|
20250102,144700,74585837,737,736,737,736,936
|
|
20250102,144600,73896409,737,737,737,737,0
|
|
20250102,144500,73896409,737,737,737,737,0
|
|
20250102,144400,73896409,737,737,737,737,0
|
|
20250102,144300,73896409,737,736,737,736,408
|
|
20250102,144200,73596120,736,735,736,735,1629
|
|
20250102,144100,72398781,735,735,736,734,2553
|
|
20250102,144000,70521854,735,732,735,732,2500
|
|
20250102,143900,68688673,732,731,732,731,513
|
|
20250102,143800,68313669,731,731,731,731,0
|
|
20250102,143700,68313669,731,731,731,731,0
|
|
20250102,143600,68313669,731,731,731,731,0
|
|
20250102,143500,68313669,731,731,731,731,1
|
|
20250102,143400,68312938,731,731,731,731,252
|
|
20250102,143300,68128726,732,732,732,732,321
|
|
20250102,143200,67893754,733,733,733,733,0
|
|
20250102,143100,67893754,733,733,733,733,400
|
|
20250102,143000,67600554,733,733,733,733,100
|
|
20250102,142900,67527254,733,733,733,733,0
|
|
20250102,142800,67527254,733,733,733,733,307
|
|
20250102,142700,67302223,734,733,734,733,918
|
|
20250102,142600,66628644,732,731,732,731,200
|
|
20250102,142500,66482344,731,731,731,731,200
|
|
20250102,142400,66336144,729,729,729,729,50
|
|
20250102,142300,66299694,733,733,733,733,0
|
|
20250102,142200,66299694,733,733,733,733,0
|
|
20250102,142100,66299694,733,733,733,733,0
|
|
20250102,142000,66299694,733,733,733,733,3528
|
|
20250102,141900,63713670,733,733,733,733,81
|
|
20250102,141800,63654297,733,733,733,733,0
|
|
20250102,141700,63654297,733,733,733,733,0
|
|
20250102,141600,63654297,733,733,733,733,850
|
|
20250102,141500,63031247,733,733,734,733,4110
|
|
20250102,141400,60018147,730,730,730,730,0
|
|
20250102,141300,60018147,730,730,730,730,40
|
|
20250102,141200,59988947,734,734,734,734,0
|
|
20250102,141100,59988947,734,734,734,734,4
|
|
20250102,141000,59986011,734,734,734,734,0
|
|
20250102,140900,59986011,734,734,734,734,141
|
|
20250102,140800,59882517,728,728,728,728,0
|
|
20250102,140700,59882517,728,728,728,728,0
|
|
20250102,140600,59882517,728,728,728,728,0
|
|
20250102,140500,59882517,728,728,728,728,0
|
|
20250102,140400,59882517,728,728,728,728,450
|
|
20250102,140300,59554917,727,727,727,727,858
|
|
20250102,140200,58931151,735,727,735,727,11309
|
|
20250102,140100,50679178,729,729,729,729,0
|
|
20250102,140000,50679178,729,729,729,729,0
|
|
20250102,135900,50679178,729,729,729,729,0
|
|
20250102,135800,50679178,729,725,729,725,5244
|
|
20250102,135700,46870049,725,725,725,725,0
|
|
20250102,135600,46870049,725,725,725,725,0
|
|
20250102,135500,46870049,725,725,725,725,0
|
|
20250102,135400,46870049,725,725,725,725,0
|
|
20250102,135300,46870049,725,725,725,725,0
|
|
20250102,135200,46870049,725,725,725,725,0
|
|
20250102,135100,46870049,725,725,725,725,0
|
|
20250102,135000,46870049,725,725,725,725,0
|
|
20250102,134900,46870049,725,725,725,725,0
|
|
20250102,134800,46870049,725,725,725,725,0
|
|
20250102,134700,46870049,725,725,725,725,0
|
|
20250102,134600,46870049,725,725,725,725,0
|
|
20250102,134500,46870049,725,725,725,725,0
|
|
20250102,134400,46870049,725,725,725,725,0
|
|
20250102,134300,46870049,725,725,725,725,0
|
|
20250102,134200,46870049,725,725,725,725,0
|
|
20250102,134100,46870049,725,725,725,725,0
|
|
20250102,134000,46870049,725,725,725,725,0
|
|
20250102,133900,46870049,725,725,725,725,0
|
|
20250102,133800,46870049,725,725,725,725,0
|
|
20250102,133700,46870049,725,725,725,725,0
|
|
20250102,133600,46870049,725,725,725,725,0
|
|
20250102,133500,46870049,725,725,725,725,100
|
|
20250102,133400,46797549,725,725,725,725,0
|
|
20250102,133300,46797549,725,725,725,725,0
|
|
20250102,133200,46797549,725,725,725,725,0
|
|
20250102,133100,46797549,725,725,725,725,0
|
|
20250102,133000,46797549,725,725,725,725,0
|
|
20250102,132900,46797549,725,725,725,725,0
|
|
20250102,132800,46797549,725,725,725,725,0
|
|
20250102,132700,46797549,725,725,725,725,133
|
|
20250102,132600,46701124,724,724,724,724,4
|
|
20250102,132500,46698228,725,725,725,725,0
|
|
20250102,132400,46698228,725,725,725,725,0
|
|
20250102,132300,46698228,725,725,725,725,28
|
|
20250102,132200,46677928,725,725,725,725,65
|
|
20250102,132100,46630803,725,725,725,725,0
|
|
20250102,132000,46630803,725,725,725,725,1
|
|
20250102,131900,46630078,725,725,725,725,0
|
|
20250102,131800,46630078,725,725,725,725,0
|
|
20250102,131700,46630078,725,725,725,725,60
|
|
20250102,131600,46586578,725,725,725,725,0
|
|
20250102,131500,46586578,725,725,725,725,0
|
|
20250102,131400,46586578,725,725,725,725,0
|
|
20250102,131300,46586578,725,725,725,725,0
|
|
20250102,131200,46586578,725,725,725,725,12
|
|
20250102,131100,46577878,724,724,724,724,0
|
|
20250102,131000,46577878,724,724,724,724,0
|
|
20250102,130900,46577878,724,724,724,724,0
|
|
20250102,130800,46577878,724,724,724,724,421
|
|
20250102,130700,46273074,724,724,724,724,0
|
|
20250102,130600,46273074,724,724,724,724,0
|
|
20250102,130500,46273074,724,724,724,724,0
|
|
20250102,130400,46273074,724,724,724,724,5
|
|
20250102,130300,46269454,724,724,724,724,0
|
|
20250102,130200,46269454,724,724,724,724,0
|
|
20250102,130100,46269454,724,724,724,724,0
|
|
20250102,130000,46269454,724,725,725,724,51
|
|
20250102,125900,46232480,725,725,725,725,0
|
|
20250102,125800,46232480,725,725,725,725,0
|
|
20250102,125700,46232480,725,725,725,725,0
|
|
20250102,125600,46232480,725,725,725,725,0
|
|
20250102,125500,46232480,725,725,725,725,0
|
|
20250102,125400,46232480,725,725,725,725,0
|
|
20250102,125300,46232480,725,725,725,725,0
|
|
20250102,125200,46232480,725,725,725,725,0
|
|
20250102,125100,46232480,725,725,725,725,0
|
|
20250102,125000,46232480,725,725,725,725,0
|
|
20250102,124900,46232480,725,725,725,725,0
|
|
20250102,124800,46232480,725,725,725,725,0
|
|
20250102,124700,46232480,725,725,725,725,142
|
|
20250102,124600,46129530,725,725,725,725,0
|
|
20250102,124500,46129530,725,725,725,725,0
|
|
20250102,124400,46129530,725,725,725,725,0
|
|
20250102,124300,46129530,725,725,725,725,0
|
|
20250102,124200,46129530,725,725,725,725,0
|
|
20250102,124100,46129530,725,725,725,725,0
|
|
20250102,124000,46129530,725,725,725,725,5
|
|
20250102,123900,46125905,725,725,725,725,2
|
|
20250102,123800,46124455,723,723,723,723,0
|
|
20250102,123700,46124455,723,723,723,723,0
|
|
20250102,123600,46124455,723,723,723,723,0
|
|
20250102,123500,46124455,723,723,723,723,0
|
|
20250102,123400,46124455,723,723,723,723,0
|
|
20250102,123300,46124455,723,723,723,723,0
|
|
20250102,123200,46124455,723,723,723,723,0
|
|
20250102,123100,46124455,723,723,723,723,0
|
|
20250102,123000,46124455,723,723,723,723,402
|
|
20250102,122900,45833809,723,723,723,723,0
|
|
20250102,122800,45833809,723,723,723,723,1738
|
|
20250102,122700,44577235,723,723,723,723,0
|
|
20250102,122600,44577235,723,723,723,723,0
|
|
20250102,122500,44577235,723,723,723,723,0
|
|
20250102,122400,44577235,723,723,723,723,0
|
|
20250102,122300,44577235,723,723,723,723,0
|
|
20250102,122200,44577235,723,726,726,723,390
|
|
20250102,122100,44295145,726,726,726,726,0
|
|
20250102,122000,44295145,726,726,726,726,0
|
|
20250102,121900,44295145,726,726,726,726,0
|
|
20250102,121800,44295145,726,726,726,726,0
|
|
20250102,121700,44295145,726,726,726,726,0
|
|
20250102,121600,44295145,726,726,726,726,1
|
|
20250102,121500,44294419,725,725,725,725,0
|
|
20250102,121400,44294419,725,725,725,725,1
|
|
20250102,121300,44293694,725,725,725,725,0
|
|
20250102,121200,44293694,725,725,725,725,0
|
|
20250102,121100,44293694,725,725,725,725,0
|
|
20250102,121000,44293694,725,725,725,725,0
|
|
20250102,120900,44293694,725,725,725,725,0
|
|
20250102,120800,44293694,725,725,725,725,499
|
|
20250102,120700,43931919,725,725,725,725,0
|
|
20250102,120600,43931919,725,725,725,725,0
|
|
20250102,120500,43931919,725,725,725,725,0
|
|
20250102,120400,43931919,725,725,725,725,0
|
|
20250102,120300,43931919,725,725,725,725,0
|
|
20250102,120200,43931919,725,725,725,725,1
|
|
20250102,120100,43931194,725,725,725,725,309
|
|
20250102,120000,43707169,724,724,724,724,0
|
|
20250102,115900,43707169,724,724,724,724,0
|
|
20250102,115800,43707169,724,724,724,724,0
|
|
20250102,115700,43707169,724,724,724,724,0
|
|
20250102,115600,43707169,724,724,724,724,0
|
|
20250102,115500,43707169,724,724,724,724,0
|
|
20250102,115400,43707169,724,724,724,724,0
|
|
20250102,115300,43707169,724,724,724,724,0
|
|
20250102,115200,43707169,724,724,724,724,427
|
|
20250102,115100,43398021,725,725,725,725,0
|
|
20250102,115000,43398021,725,725,725,725,100
|
|
20250102,114900,43325521,725,725,725,725,151
|
|
20250102,114800,43216046,725,724,725,724,410
|
|
20250102,114700,42918916,724,724,724,724,642
|
|
20250102,114600,42454108,724,724,724,724,100
|
|
20250102,114500,42381708,726,726,726,726,0
|
|
20250102,114400,42381708,726,726,726,726,0
|
|
20250102,114300,42381708,726,726,726,726,150
|
|
20250102,114200,42272808,727,727,727,727,0
|
|
20250102,114100,42272808,727,727,727,727,0
|
|
20250102,114000,42272808,727,726,727,726,734
|
|
20250102,113900,41739920,726,726,726,726,0
|
|
20250102,113800,41739920,726,726,726,726,735
|
|
20250102,113700,41206310,726,726,726,726,0
|
|
20250102,113600,41206310,726,726,726,726,735
|
|
20250102,113500,40672700,726,726,726,726,0
|
|
20250102,113400,40672700,726,726,726,726,936
|
|
20250102,113300,39993164,726,726,726,726,0
|
|
20250102,113200,39993164,726,725,726,725,735
|
|
20250102,113100,39460254,719,720,720,719,70
|
|
20250102,113000,39409872,726,725,726,725,735
|
|
20250102,112900,38876962,725,725,725,725,0
|
|
20250102,112800,38876962,725,724,725,724,858
|
|
20250102,112700,38255420,724,724,724,724,100
|
|
20250102,112600,38183020,724,723,724,723,735
|
|
20250102,112500,37651503,723,723,723,723,5
|
|
20250102,112400,37647888,723,723,723,723,2735
|
|
20250102,112300,35670483,723,723,723,723,0
|
|
20250102,112200,35670483,723,723,723,723,735
|
|
20250102,112100,35139078,723,723,723,723,0
|
|
20250102,112000,35139078,723,723,723,723,0
|
|
20250102,111900,35139078,723,723,723,723,0
|
|
20250102,111800,35139078,723,723,723,723,0
|
|
20250102,111700,35139078,723,723,723,723,0
|
|
20250102,111600,35139078,723,723,723,723,0
|
|
20250102,111500,35139078,723,721,723,720,1017
|
|
20250102,111400,34406420,721,722,722,721,1763
|
|
20250102,111300,33135078,722,723,723,722,9
|
|
20250102,111200,33128579,723,723,723,723,0
|
|
20250102,111100,33128579,723,723,723,723,0
|
|
20250102,111000,33128579,723,723,723,723,0
|
|
20250102,110900,33128579,723,723,723,723,0
|
|
20250102,110800,33128579,723,723,723,723,25
|
|
20250102,110700,33110504,723,723,723,723,0
|
|
20250102,110600,33110504,723,723,723,723,0
|
|
20250102,110500,33110504,723,723,723,723,0
|
|
20250102,110400,33110504,723,723,723,723,49
|
|
20250102,110300,33075077,723,723,723,723,0
|
|
20250102,110200,33075077,723,723,723,723,10
|
|
20250102,110100,33067847,723,723,723,723,12
|
|
20250102,110000,33059171,723,723,723,722,66
|
|
20250102,105900,33011515,724,724,724,724,0
|
|
20250102,105800,33011515,724,724,724,724,1213
|
|
20250102,105700,32133303,724,723,724,723,1060
|
|
20250102,105600,31365968,724,724,724,724,0
|
|
20250102,105500,31365968,724,723,724,723,150
|
|
20250102,105400,31257468,722,723,723,722,742
|
|
20250102,105300,30721502,723,723,723,723,243
|
|
20250102,105200,30545813,723,721,723,721,115
|
|
20250102,105100,30462868,724,724,724,724,171
|
|
20250102,105000,30339064,724,724,724,724,0
|
|
20250102,104900,30339064,724,724,724,724,100
|
|
20250102,104800,30266664,724,724,724,724,254
|
|
20250102,104700,30082768,724,724,724,724,0
|
|
20250102,104600,30082768,724,724,724,724,0
|
|
20250102,104500,30082768,724,724,724,724,0
|
|
20250102,104400,30082768,724,724,724,724,10
|
|
20250102,104300,30075528,724,724,724,724,227
|
|
20250102,104200,29911180,724,724,724,724,0
|
|
20250102,104100,29911180,724,724,724,724,0
|
|
20250102,104000,29911180,724,724,724,724,0
|
|
20250102,103900,29911180,724,724,724,724,0
|
|
20250102,103800,29911180,724,723,724,723,364
|
|
20250102,103700,29647879,720,720,720,720,0
|
|
20250102,103600,29647879,720,720,720,720,0
|
|
20250102,103500,29647879,720,720,720,720,0
|
|
20250102,103400,29647879,720,720,720,720,6
|
|
20250102,103300,29643559,724,724,724,724,0
|
|
20250102,103200,29643559,724,724,724,724,50
|
|
20250102,103100,29607359,720,720,720,720,6
|
|
20250102,103000,29603039,723,723,723,723,0
|
|
20250102,102900,29603039,723,723,723,723,0
|
|
20250102,102800,29603039,723,723,723,723,0
|
|
20250102,102700,29603039,723,723,723,723,0
|
|
20250102,102600,29603039,723,723,723,723,0
|
|
20250102,102500,29603039,723,723,723,723,2
|
|
20250102,102400,29601593,723,723,723,723,0
|
|
20250102,102300,29601593,723,723,723,723,0
|
|
20250102,102200,29601593,723,723,723,723,387
|
|
20250102,102100,29321792,726,726,726,726,0
|
|
20250102,102000,29321792,726,726,726,726,0
|
|
20250102,101900,29321792,726,726,726,726,2115
|
|
20250102,101800,27786302,726,723,726,723,3000
|
|
20250102,101700,25613802,723,722,723,722,56
|
|
20250102,101600,25573369,721,721,721,721,1200
|
|
20250102,101500,24708169,721,721,721,721,0
|
|
20250102,101400,24708169,721,718,721,718,2329
|
|
20250102,101300,23032689,713,713,713,713,0
|
|
20250102,101200,23032689,713,712,713,712,472
|
|
20250102,101100,22696175,718,713,718,712,15
|
|
20250102,101000,22685481,712,715,715,712,4571
|
|
20250102,100900,19430155,711,711,711,711,21
|
|
20250102,100800,19415224,709,709,709,709,0
|
|
20250102,100700,19415224,709,709,709,709,0
|
|
20250102,100600,19415224,709,709,709,709,0
|
|
20250102,100500,19415224,709,715,715,709,805
|
|
20250102,100400,18844449,715,715,715,715,2517
|
|
20250102,100300,17044794,716,719,719,716,8000
|
|
20250102,100200,11303694,730,730,730,730,0
|
|
20250102,100100,11303694,730,725,730,725,3523
|
|
20250102,100000,8738970,717,715,717,715,12222
|