726 lines
31 KiB
CSV
726 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,210300,163251302,731,731,731,731,2302
|
|
20250103,210200,163251302,731,731,731,731,0
|
|
20250103,210100,163251302,731,731,731,731,0
|
|
20250103,210000,163251302,731,731,731,731,0
|
|
20250103,205900,163251302,731,731,731,731,0
|
|
20250103,205800,163251302,731,731,731,731,0
|
|
20250103,205700,163251302,731,731,731,731,0
|
|
20250103,205600,163251302,731,731,731,731,0
|
|
20250103,205500,163251302,731,731,731,731,0
|
|
20250103,205400,163251302,731,731,731,731,0
|
|
20250103,205300,163251302,731,731,731,731,0
|
|
20250103,205200,163251302,731,731,731,731,0
|
|
20250103,205100,163251302,731,731,731,731,0
|
|
20250103,205000,163251302,731,731,731,731,0
|
|
20250103,204900,163251302,731,731,731,731,0
|
|
20250103,204800,163251302,731,731,731,731,0
|
|
20250103,204700,163251302,731,731,731,731,0
|
|
20250103,204600,163251302,731,731,731,731,0
|
|
20250103,204500,163251302,731,731,731,731,0
|
|
20250103,204400,163251302,731,731,731,731,0
|
|
20250103,204300,163251302,731,731,731,731,0
|
|
20250103,204200,163251302,731,731,731,731,0
|
|
20250103,204100,163251302,731,731,731,731,0
|
|
20250103,204000,163251302,731,731,731,731,0
|
|
20250103,203900,163251302,731,731,731,731,0
|
|
20250103,203800,163251302,731,731,731,731,0
|
|
20250103,203700,163251302,731,731,731,731,0
|
|
20250103,203600,163251302,731,731,731,731,0
|
|
20250103,203500,163251302,731,731,731,731,0
|
|
20250103,203400,163251302,731,731,731,731,0
|
|
20250103,203300,163251302,731,731,731,731,2302
|
|
20250103,203200,163251302,731,731,731,731,0
|
|
20250103,203100,163251302,731,731,731,731,0
|
|
20250103,203000,163251302,731,731,731,731,0
|
|
20250103,202900,163251302,731,731,731,731,0
|
|
20250103,202800,163251302,731,731,731,731,0
|
|
20250103,202700,163251302,731,731,731,731,0
|
|
20250103,202600,163251302,731,731,731,731,0
|
|
20250103,202500,163251302,731,731,731,731,0
|
|
20250103,202400,163251302,731,731,731,731,0
|
|
20250103,202300,163251302,731,731,731,731,0
|
|
20250103,202200,163251302,731,731,731,731,0
|
|
20250103,202100,163251302,731,731,731,731,0
|
|
20250103,202000,163251302,731,731,731,731,0
|
|
20250103,201900,163251302,731,731,731,731,0
|
|
20250103,201800,163251302,731,731,731,731,0
|
|
20250103,201700,163251302,731,731,731,731,0
|
|
20250103,201600,163251302,731,731,731,731,0
|
|
20250103,201500,163251302,731,731,731,731,0
|
|
20250103,201400,163251302,731,731,731,731,0
|
|
20250103,201300,163251302,731,731,731,731,0
|
|
20250103,201200,163251302,731,731,731,731,0
|
|
20250103,201100,163251302,731,731,731,731,0
|
|
20250103,201000,163251302,731,731,731,731,0
|
|
20250103,200900,163251302,731,731,731,731,0
|
|
20250103,200800,163251302,731,731,731,731,0
|
|
20250103,200700,163251302,731,731,731,731,0
|
|
20250103,200600,163251302,731,731,731,731,0
|
|
20250103,200500,163251302,731,731,731,731,0
|
|
20250103,200400,163251302,731,731,731,731,0
|
|
20250103,200300,163251302,731,731,731,731,2302
|
|
20250103,200200,163251302,731,731,731,731,0
|
|
20250103,200100,163251302,731,731,731,731,0
|
|
20250103,200000,163251302,731,731,731,731,0
|
|
20250103,195900,163251302,731,731,731,731,0
|
|
20250103,195800,163251302,731,731,731,731,0
|
|
20250103,195700,163251302,731,731,731,731,0
|
|
20250103,195600,163251302,731,731,731,731,0
|
|
20250103,195500,163251302,731,731,731,731,0
|
|
20250103,195400,163251302,731,731,731,731,0
|
|
20250103,195300,163251302,731,731,731,731,0
|
|
20250103,195200,163251302,731,731,731,731,0
|
|
20250103,195100,163251302,731,731,731,731,0
|
|
20250103,195000,163251302,731,731,731,731,0
|
|
20250103,194900,163251302,731,731,731,731,0
|
|
20250103,194800,163251302,731,731,731,731,0
|
|
20250103,194700,163251302,731,731,731,731,0
|
|
20250103,194600,163251302,731,731,731,731,0
|
|
20250103,194500,163251302,731,731,731,731,0
|
|
20250103,194400,163251302,731,731,731,731,0
|
|
20250103,194300,163251302,731,731,731,731,0
|
|
20250103,194200,163251302,731,731,731,731,0
|
|
20250103,194100,163251302,731,731,731,731,0
|
|
20250103,194000,163251302,731,731,731,731,0
|
|
20250103,193900,163251302,731,731,731,731,0
|
|
20250103,193800,163251302,731,731,731,731,0
|
|
20250103,193700,163251302,731,731,731,731,0
|
|
20250103,193600,163251302,731,731,731,731,0
|
|
20250103,193500,163251302,731,731,731,731,0
|
|
20250103,193400,163251302,731,731,731,731,0
|
|
20250103,193300,163251302,731,731,731,731,2302
|
|
20250103,193200,163251302,731,731,731,731,0
|
|
20250103,193100,163251302,731,731,731,731,0
|
|
20250103,193000,163251302,731,731,731,731,0
|
|
20250103,192900,163251302,731,731,731,731,0
|
|
20250103,192800,163251302,731,731,731,731,0
|
|
20250103,192700,163251302,731,731,731,731,0
|
|
20250103,192600,163251302,731,731,731,731,0
|
|
20250103,192500,163251302,731,731,731,731,0
|
|
20250103,192400,163251302,731,731,731,731,0
|
|
20250103,192300,163251302,731,731,731,731,0
|
|
20250103,192200,163251302,731,731,731,731,0
|
|
20250103,192100,163251302,731,731,731,731,0
|
|
20250103,192000,163251302,731,731,731,731,0
|
|
20250103,191900,163251302,731,731,731,731,0
|
|
20250103,191800,163251302,731,731,731,731,0
|
|
20250103,191700,163251302,731,731,731,731,0
|
|
20250103,191600,163251302,731,731,731,731,0
|
|
20250103,191500,163251302,731,731,731,731,0
|
|
20250103,191400,163251302,731,731,731,731,0
|
|
20250103,191300,163251302,731,731,731,731,0
|
|
20250103,191200,163251302,731,731,731,731,0
|
|
20250103,191100,163251302,731,731,731,731,0
|
|
20250103,191000,163251302,731,731,731,731,0
|
|
20250103,190900,163251302,731,731,731,731,0
|
|
20250103,190800,163251302,731,731,731,731,0
|
|
20250103,190700,163251302,731,731,731,731,0
|
|
20250103,190600,163251302,731,731,731,731,0
|
|
20250103,190500,163251302,731,731,731,731,0
|
|
20250103,190400,163251302,731,731,731,731,0
|
|
20250103,190300,163251302,731,731,731,731,2302
|
|
20250103,190200,163251302,731,731,731,731,0
|
|
20250103,190100,163251302,731,731,731,731,0
|
|
20250103,190000,163251302,731,731,731,731,0
|
|
20250103,185900,163251302,731,731,731,731,0
|
|
20250103,185800,163251302,731,731,731,731,0
|
|
20250103,185700,163251302,731,731,731,731,0
|
|
20250103,185600,163251302,731,731,731,731,0
|
|
20250103,185500,163251302,731,731,731,731,0
|
|
20250103,185400,163251302,731,731,731,731,0
|
|
20250103,185300,163251302,731,731,731,731,0
|
|
20250103,185200,163251302,731,731,731,731,0
|
|
20250103,185100,163251302,731,731,731,731,0
|
|
20250103,185000,163251302,731,731,731,731,0
|
|
20250103,184900,163251302,731,731,731,731,0
|
|
20250103,184800,163251302,731,731,731,731,0
|
|
20250103,184700,163251302,731,731,731,731,0
|
|
20250103,184600,163251302,731,731,731,731,0
|
|
20250103,184500,163251302,731,731,731,731,0
|
|
20250103,184400,163251302,731,731,731,731,0
|
|
20250103,184300,163251302,731,731,731,731,0
|
|
20250103,184200,163251302,731,731,731,731,0
|
|
20250103,184100,163251302,731,731,731,731,0
|
|
20250103,184000,163251302,731,731,731,731,0
|
|
20250103,183900,163251302,731,731,731,731,0
|
|
20250103,183800,163251302,731,731,731,731,0
|
|
20250103,183700,163251302,731,731,731,731,0
|
|
20250103,183600,163251302,731,731,731,731,0
|
|
20250103,183500,163251302,731,731,731,731,0
|
|
20250103,183400,163251302,731,731,731,731,0
|
|
20250103,183300,163251302,731,731,731,731,2302
|
|
20250103,183200,163251302,731,731,731,731,0
|
|
20250103,183100,163251302,731,731,731,731,0
|
|
20250103,183000,163251302,731,731,731,731,0
|
|
20250103,182900,163251302,731,731,731,731,0
|
|
20250103,182800,163251302,731,731,731,731,0
|
|
20250103,182700,163251302,731,731,731,731,0
|
|
20250103,182600,163251302,731,731,731,731,0
|
|
20250103,182500,163251302,731,731,731,731,0
|
|
20250103,182400,163251302,731,731,731,731,0
|
|
20250103,182300,163251302,731,731,731,731,0
|
|
20250103,182200,163251302,731,731,731,731,0
|
|
20250103,182100,163251302,731,731,731,731,0
|
|
20250103,182000,163251302,731,731,731,731,0
|
|
20250103,181900,163251302,731,731,731,731,0
|
|
20250103,181800,163251302,731,731,731,731,0
|
|
20250103,181700,163251302,731,731,731,731,0
|
|
20250103,181600,163251302,731,731,731,731,0
|
|
20250103,181500,163251302,731,731,731,731,0
|
|
20250103,181400,163251302,731,731,731,731,0
|
|
20250103,181300,163251302,731,731,731,731,0
|
|
20250103,181200,163251302,731,731,731,731,0
|
|
20250103,181100,163251302,731,731,731,731,0
|
|
20250103,181000,163251302,731,731,731,731,0
|
|
20250103,180900,163251302,731,731,731,731,0
|
|
20250103,180800,163251302,731,731,731,731,0
|
|
20250103,180700,163251302,731,731,731,731,0
|
|
20250103,180600,163251302,731,731,731,731,0
|
|
20250103,180500,163251302,731,731,731,731,0
|
|
20250103,180400,163251302,731,731,731,731,0
|
|
20250103,180300,163251302,731,731,731,731,2302
|
|
20250103,180200,163251302,731,731,731,731,0
|
|
20250103,180100,163251302,731,731,731,731,0
|
|
20250103,180000,163251302,731,731,731,731,0
|
|
20250103,175900,163251302,731,731,731,731,0
|
|
20250103,175800,163251302,731,731,731,731,0
|
|
20250103,175700,163251302,731,731,731,731,0
|
|
20250103,175600,163251302,731,731,731,731,0
|
|
20250103,175500,163251302,731,731,731,731,0
|
|
20250103,175400,163251302,731,731,731,731,0
|
|
20250103,175300,163251302,731,731,731,731,0
|
|
20250103,175200,163251302,731,731,731,731,0
|
|
20250103,175100,163251302,731,731,731,731,0
|
|
20250103,175000,163251302,731,731,731,731,0
|
|
20250103,174900,163251302,731,731,731,731,0
|
|
20250103,174800,163251302,731,731,731,731,0
|
|
20250103,174700,163251302,731,731,731,731,0
|
|
20250103,174600,163251302,731,731,731,731,0
|
|
20250103,174500,163251302,731,731,731,731,0
|
|
20250103,174400,163251302,731,731,731,731,0
|
|
20250103,174300,163251302,731,731,731,731,0
|
|
20250103,174200,163251302,731,731,731,731,0
|
|
20250103,174100,163251302,731,731,731,731,0
|
|
20250103,174000,163251302,731,731,731,731,0
|
|
20250103,173900,163251302,731,731,731,731,0
|
|
20250103,173800,163251302,731,731,731,731,0
|
|
20250103,173700,163251302,731,731,731,731,0
|
|
20250103,173600,163251302,731,731,731,731,0
|
|
20250103,173500,163251302,731,731,731,731,0
|
|
20250103,173400,163251302,731,731,731,731,0
|
|
20250103,173300,163251302,731,731,731,731,2302
|
|
20250103,173200,163251302,731,731,731,731,0
|
|
20250103,173100,163251302,731,731,731,731,0
|
|
20250103,173000,163251302,731,731,731,731,0
|
|
20250103,172900,163251302,731,731,731,731,0
|
|
20250103,172800,163251302,731,731,731,731,0
|
|
20250103,172700,163251302,731,731,731,731,0
|
|
20250103,172600,163251302,731,731,731,731,0
|
|
20250103,172500,163251302,731,731,731,731,0
|
|
20250103,172400,163251302,731,731,731,731,0
|
|
20250103,172300,163251302,731,731,731,731,0
|
|
20250103,172200,163251302,731,731,731,731,0
|
|
20250103,172100,163251302,731,731,731,731,0
|
|
20250103,172000,163251302,731,731,731,731,0
|
|
20250103,171900,163251302,731,731,731,731,0
|
|
20250103,171800,163251302,731,731,731,731,0
|
|
20250103,171700,163251302,731,731,731,731,0
|
|
20250103,171600,163251302,731,731,731,731,0
|
|
20250103,171500,163251302,731,731,731,731,0
|
|
20250103,171400,163251302,731,731,731,731,0
|
|
20250103,171300,163251302,731,731,731,731,0
|
|
20250103,171200,163251302,731,731,731,731,0
|
|
20250103,171100,163251302,731,731,731,731,0
|
|
20250103,171000,163251302,731,731,731,731,0
|
|
20250103,170900,163251302,731,731,731,731,0
|
|
20250103,170800,163251302,731,731,731,731,0
|
|
20250103,170700,163251302,731,731,731,731,0
|
|
20250103,170600,163251302,731,731,731,731,0
|
|
20250103,170500,163251302,731,731,731,731,0
|
|
20250103,170400,163251302,731,731,731,731,0
|
|
20250103,170300,163251302,731,731,731,731,2302
|
|
20250103,170200,163251302,731,731,731,731,0
|
|
20250103,170100,163251302,731,731,731,731,0
|
|
20250103,170000,163251302,731,731,731,731,0
|
|
20250103,165900,163251302,731,731,731,731,0
|
|
20250103,165800,163251302,731,731,731,731,0
|
|
20250103,165700,163251302,731,731,731,731,0
|
|
20250103,165600,163251302,731,731,731,731,0
|
|
20250103,165500,163251302,731,731,731,731,0
|
|
20250103,165400,163251302,731,731,731,731,0
|
|
20250103,165300,163251302,731,731,731,731,0
|
|
20250103,165200,163251302,731,731,731,731,0
|
|
20250103,165100,163251302,731,731,731,731,0
|
|
20250103,165000,163251302,731,731,731,731,0
|
|
20250103,164900,163251302,731,731,731,731,0
|
|
20250103,164800,163251302,731,731,731,731,0
|
|
20250103,164700,163251302,731,731,731,731,0
|
|
20250103,164600,163251302,731,731,731,731,0
|
|
20250103,164500,163251302,731,731,731,731,0
|
|
20250103,164400,163251302,731,731,731,731,0
|
|
20250103,164300,163251302,731,731,731,731,0
|
|
20250103,164200,163251302,731,731,731,731,0
|
|
20250103,164100,163251302,731,731,731,731,0
|
|
20250103,164000,163251302,731,731,731,731,0
|
|
20250103,163900,163251302,731,731,731,731,0
|
|
20250103,163800,163251302,731,731,731,731,0
|
|
20250103,163700,163251302,731,731,731,731,0
|
|
20250103,163600,163251302,731,731,731,731,0
|
|
20250103,163500,163251302,731,731,731,731,0
|
|
20250103,163400,163251302,731,731,731,731,0
|
|
20250103,163300,163251302,731,731,731,731,2302
|
|
20250103,163200,163251302,731,731,731,731,0
|
|
20250103,163100,163251302,731,731,731,731,0
|
|
20250103,163000,163251302,731,731,731,731,0
|
|
20250103,162900,163251302,731,731,731,731,0
|
|
20250103,162800,163251302,731,731,731,731,0
|
|
20250103,162700,163251302,731,731,731,731,0
|
|
20250103,162600,163251302,731,731,731,731,0
|
|
20250103,162500,163251302,731,731,731,731,0
|
|
20250103,162400,163251302,731,731,731,731,0
|
|
20250103,162300,163251302,731,731,731,731,0
|
|
20250103,162200,163251302,731,731,731,731,0
|
|
20250103,162100,163251302,731,731,731,731,0
|
|
20250103,162000,163251302,731,731,731,731,0
|
|
20250103,161900,163251302,731,731,731,731,0
|
|
20250103,161800,163251302,731,731,731,731,0
|
|
20250103,161700,163251302,731,731,731,731,0
|
|
20250103,161600,163251302,731,731,731,731,0
|
|
20250103,161500,163251302,731,731,731,731,0
|
|
20250103,161400,163251302,731,731,731,731,0
|
|
20250103,161300,163251302,731,731,731,731,0
|
|
20250103,161200,163251302,731,731,731,731,0
|
|
20250103,161100,163251302,731,731,731,731,0
|
|
20250103,161000,163251302,731,731,731,731,0
|
|
20250103,160900,163251302,731,731,731,731,0
|
|
20250103,160800,163251302,731,731,731,731,0
|
|
20250103,160700,163251302,731,731,731,731,0
|
|
20250103,160600,163251302,731,731,731,731,0
|
|
20250103,160500,163251302,731,731,731,731,0
|
|
20250103,160400,163251302,731,731,731,731,0
|
|
20250103,160300,163251302,731,731,731,731,2302
|
|
20250103,160200,163251302,731,731,731,731,0
|
|
20250103,160100,163251302,731,731,731,731,0
|
|
20250103,160000,163251302,731,731,731,731,0
|
|
20250103,155900,163251302,731,731,731,731,0
|
|
20250103,155800,163251302,731,731,731,731,0
|
|
20250103,155700,163251302,731,731,731,731,0
|
|
20250103,155600,163251302,731,731,731,731,0
|
|
20250103,155500,163251302,731,731,731,731,0
|
|
20250103,155400,163251302,731,731,731,731,0
|
|
20250103,155300,163251302,731,731,731,731,0
|
|
20250103,155200,163251302,731,731,731,731,0
|
|
20250103,155100,163251302,731,731,731,731,0
|
|
20250103,155000,163251302,731,731,731,731,0
|
|
20250103,154900,163251302,731,731,731,731,0
|
|
20250103,154800,163251302,731,731,731,731,0
|
|
20250103,154700,163251302,731,731,731,731,0
|
|
20250103,154600,163251302,731,731,731,731,0
|
|
20250103,154500,163251302,731,731,731,731,0
|
|
20250103,154400,163251302,731,731,731,731,0
|
|
20250103,154300,163251302,731,731,731,731,0
|
|
20250103,154200,163251302,731,731,731,731,0
|
|
20250103,154100,163251302,731,731,731,731,0
|
|
20250103,154000,163251302,731,731,731,731,0
|
|
20250103,153900,163251302,731,731,731,731,0
|
|
20250103,153800,163251302,731,731,731,731,0
|
|
20250103,153700,163251302,731,731,731,731,0
|
|
20250103,153600,163251302,731,731,731,731,0
|
|
20250103,153500,163251302,731,731,731,731,0
|
|
20250103,153400,163251302,731,731,731,731,0
|
|
20250103,153300,163251302,731,731,731,731,2302
|
|
20250103,153200,163251302,731,731,731,731,0
|
|
20250103,153100,163251302,731,731,731,731,0
|
|
20250103,153000,163251302,731,731,731,731,2302
|
|
20250103,152900,161568540,730,730,730,730,0
|
|
20250103,152800,161568540,730,730,730,730,0
|
|
20250103,152700,161568540,730,730,730,730,0
|
|
20250103,152600,161568540,730,730,730,730,0
|
|
20250103,152500,161568540,730,730,730,730,0
|
|
20250103,152400,161568540,730,730,730,730,0
|
|
20250103,152300,161568540,730,730,730,730,0
|
|
20250103,152200,161568540,730,730,730,730,0
|
|
20250103,152100,161568540,730,730,730,730,0
|
|
20250103,152000,161568540,730,730,730,730,0
|
|
20250103,151900,161568540,730,730,730,729,104
|
|
20250103,151800,161492644,730,730,730,730,103
|
|
20250103,151700,161417454,730,730,730,730,245
|
|
20250103,151600,161238604,730,730,730,730,5
|
|
20250103,151500,161234954,730,730,730,730,0
|
|
20250103,151400,161234954,730,730,730,730,22
|
|
20250103,151300,161218894,730,730,730,730,18
|
|
20250103,151200,161205754,730,730,730,730,73
|
|
20250103,151100,161152464,730,730,730,730,0
|
|
20250103,151000,161152464,730,730,730,730,293
|
|
20250103,150900,160938574,729,729,729,729,0
|
|
20250103,150800,160938574,729,729,729,729,0
|
|
20250103,150700,160938574,729,729,729,729,0
|
|
20250103,150600,160938574,729,729,729,729,0
|
|
20250103,150500,160938574,729,729,729,729,0
|
|
20250103,150400,160938574,729,729,729,729,0
|
|
20250103,150300,160938574,729,729,729,729,0
|
|
20250103,150200,160938574,729,729,729,729,0
|
|
20250103,150100,160938574,729,730,730,729,1832
|
|
20250103,150000,159602746,730,730,730,730,200
|
|
20250103,145900,159456746,730,730,731,730,2200
|
|
20250103,145800,157850646,730,731,731,730,3183
|
|
20250103,145700,155526873,730,730,731,730,9139
|
|
20250103,145600,148855386,730,730,730,730,0
|
|
20250103,145500,148855386,730,730,730,730,0
|
|
20250103,145400,148855386,730,730,730,730,68
|
|
20250103,145300,148805746,730,730,730,730,1061
|
|
20250103,145200,148031216,730,730,730,730,300
|
|
20250103,145100,147812216,730,730,730,730,100
|
|
20250103,145000,147739216,729,729,729,729,0
|
|
20250103,144900,147739216,729,729,729,729,0
|
|
20250103,144800,147739216,729,729,729,729,0
|
|
20250103,144700,147739216,729,729,729,729,0
|
|
20250103,144600,147739216,729,729,729,729,2
|
|
20250103,144500,147737758,730,730,730,730,400
|
|
20250103,144400,147445758,730,730,730,730,350
|
|
20250103,144300,147190258,730,730,730,730,370
|
|
20250103,144200,146920158,730,730,730,730,0
|
|
20250103,144100,146920158,730,730,730,730,45
|
|
20250103,144000,146887308,730,730,730,730,25
|
|
20250103,143900,146869058,730,730,730,730,4
|
|
20250103,143800,146866138,730,730,730,730,24
|
|
20250103,143700,146848618,730,730,730,730,36
|
|
20250103,143600,146822338,730,730,730,730,10
|
|
20250103,143500,146815038,730,730,730,730,0
|
|
20250103,143400,146815038,730,730,730,730,0
|
|
20250103,143300,146815038,730,730,730,730,0
|
|
20250103,143200,146815038,730,730,730,730,1
|
|
20250103,143100,146814308,730,730,730,730,0
|
|
20250103,143000,146814308,730,730,730,730,0
|
|
20250103,142900,146814308,730,730,730,730,0
|
|
20250103,142800,146814308,730,730,730,730,0
|
|
20250103,142700,146814308,730,730,730,730,0
|
|
20250103,142600,146814308,730,730,730,730,0
|
|
20250103,142500,146814308,730,730,730,730,616
|
|
20250103,142400,146364628,731,730,731,730,291
|
|
20250103,142300,146151996,729,729,729,729,0
|
|
20250103,142200,146151996,729,729,729,729,0
|
|
20250103,142100,146151996,729,729,729,729,0
|
|
20250103,142000,146151996,729,729,729,729,0
|
|
20250103,141900,146151996,729,729,729,729,0
|
|
20250103,141800,146151996,729,729,729,729,0
|
|
20250103,141700,146151996,729,729,729,729,0
|
|
20250103,141600,146151996,729,729,729,729,0
|
|
20250103,141500,146151996,729,729,729,729,0
|
|
20250103,141400,146151996,729,729,729,729,0
|
|
20250103,141300,146151996,729,729,729,729,0
|
|
20250103,141200,146151996,729,729,729,729,0
|
|
20250103,141100,146151996,729,729,729,729,0
|
|
20250103,141000,146151996,729,729,729,729,0
|
|
20250103,140900,146151996,729,729,729,729,0
|
|
20250103,140800,146151996,729,729,729,729,0
|
|
20250103,140700,146151996,729,729,729,729,600
|
|
20250103,140600,145714596,730,730,730,730,0
|
|
20250103,140500,145714596,730,730,730,730,0
|
|
20250103,140400,145714596,730,730,730,730,0
|
|
20250103,140300,145714596,730,730,730,730,11
|
|
20250103,140200,145706566,730,730,730,730,0
|
|
20250103,140100,145706566,730,730,730,730,0
|
|
20250103,140000,145706566,730,730,730,730,0
|
|
20250103,135900,145706566,730,730,730,730,0
|
|
20250103,135800,145706566,730,730,730,730,0
|
|
20250103,135700,145706566,730,730,730,730,99
|
|
20250103,135600,145634296,730,730,730,730,0
|
|
20250103,135500,145634296,730,730,730,730,1
|
|
20250103,135400,145633566,730,730,730,730,0
|
|
20250103,135300,145633566,730,730,730,730,200
|
|
20250103,135200,145487566,730,730,730,730,102
|
|
20250103,135100,145413106,730,730,730,730,0
|
|
20250103,135000,145413106,730,730,730,730,1000
|
|
20250103,134900,144683106,730,730,730,730,0
|
|
20250103,134800,144683106,730,730,730,730,0
|
|
20250103,134700,144683106,730,730,730,730,0
|
|
20250103,134600,144683106,730,730,730,730,0
|
|
20250103,134500,144683106,730,730,730,730,1371
|
|
20250103,134400,143682276,729,729,729,729,0
|
|
20250103,134300,143682276,729,729,729,729,0
|
|
20250103,134200,143682276,729,729,729,729,0
|
|
20250103,134100,143682276,729,729,729,729,0
|
|
20250103,134000,143682276,729,729,729,729,0
|
|
20250103,133900,143682276,729,729,729,729,0
|
|
20250103,133800,143682276,729,729,729,729,954
|
|
20250103,133700,142986810,729,729,729,729,228
|
|
20250103,133600,142820598,730,730,730,730,100
|
|
20250103,133500,142747598,731,731,731,731,100
|
|
20250103,133400,142674498,731,731,731,731,0
|
|
20250103,133300,142674498,731,731,731,731,0
|
|
20250103,133200,142674498,731,731,731,731,1
|
|
20250103,133100,142673767,731,731,731,731,0
|
|
20250103,133000,142673767,731,731,731,731,200
|
|
20250103,132900,142527567,730,731,731,730,1500
|
|
20250103,132800,141431567,731,731,731,731,160
|
|
20250103,132700,141314607,731,731,731,731,0
|
|
20250103,132600,141314607,731,731,731,731,0
|
|
20250103,132500,141314607,731,731,731,731,0
|
|
20250103,132400,141314607,731,731,731,731,0
|
|
20250103,132300,141314607,731,731,731,731,0
|
|
20250103,132200,141314607,731,731,731,731,0
|
|
20250103,132100,141314607,731,731,731,731,0
|
|
20250103,132000,141314607,731,731,731,731,0
|
|
20250103,131900,141314607,731,731,731,731,40
|
|
20250103,131800,141285367,730,730,730,730,0
|
|
20250103,131700,141285367,730,730,730,730,0
|
|
20250103,131600,141285367,730,730,730,730,100
|
|
20250103,131500,141212367,730,730,730,730,500
|
|
20250103,131400,140847367,730,730,730,730,0
|
|
20250103,131300,140847367,730,730,730,730,200
|
|
20250103,131200,140701367,730,730,730,730,0
|
|
20250103,131100,140701367,730,730,730,730,820
|
|
20250103,131000,140102767,731,731,731,731,1366
|
|
20250103,130900,139104221,732,732,732,732,522
|
|
20250103,130800,138722117,733,731,733,731,1509
|
|
20250103,130700,137617472,731,731,731,731,0
|
|
20250103,130600,137617472,731,731,731,731,157
|
|
20250103,130500,137502705,730,730,730,730,0
|
|
20250103,130400,137502705,730,730,730,730,0
|
|
20250103,130300,137502705,730,730,730,730,112
|
|
20250103,130200,137420945,731,731,731,731,43
|
|
20250103,130100,137389512,733,733,733,733,0
|
|
20250103,130000,137389512,733,733,733,733,0
|
|
20250103,125900,137389512,733,733,733,733,0
|
|
20250103,125800,137389512,733,733,733,733,0
|
|
20250103,125700,137389512,733,733,733,733,2
|
|
20250103,125600,137388046,733,732,733,732,290
|
|
20250103,125500,137175666,731,731,731,731,100
|
|
20250103,125400,137102566,730,730,730,730,0
|
|
20250103,125300,137102566,730,730,730,730,0
|
|
20250103,125200,137102566,730,730,730,730,127
|
|
20250103,125100,137009856,730,730,730,730,0
|
|
20250103,125000,137009856,730,730,730,730,0
|
|
20250103,124900,137009856,730,730,730,730,0
|
|
20250103,124800,137009856,730,730,730,730,15
|
|
20250103,124700,136998906,732,732,732,732,10
|
|
20250103,124600,136991586,730,730,730,730,120
|
|
20250103,124500,136903986,732,731,732,731,1171
|
|
20250103,124400,136047885,732,732,732,732,140
|
|
20250103,124300,135945405,731,731,731,731,0
|
|
20250103,124200,135945405,731,731,731,731,3110
|
|
20250103,124100,133671995,734,734,734,734,2
|
|
20250103,124000,133670527,734,734,734,734,0
|
|
20250103,123900,133670527,734,734,734,734,0
|
|
20250103,123800,133670527,734,734,734,734,0
|
|
20250103,123700,133670527,734,734,734,734,100
|
|
20250103,123600,133597127,734,734,734,734,0
|
|
20250103,123500,133597127,734,734,734,733,708
|
|
20250103,123400,133078160,733,733,733,733,195
|
|
20250103,123300,132935225,733,733,733,730,2004
|
|
20250103,123200,131472293,733,733,733,733,101
|
|
20250103,123100,131398260,734,734,734,734,3
|
|
20250103,123000,131396058,736,736,736,736,0
|
|
20250103,122900,131396058,736,736,736,736,0
|
|
20250103,122800,131396058,736,735,736,735,114
|
|
20250103,122700,131312267,735,735,735,735,1248
|
|
20250103,122600,130394987,735,737,737,732,84
|
|
20250103,122500,130333486,736,736,736,736,1358
|
|
20250103,122400,129333998,736,736,736,736,1
|
|
20250103,122300,129333262,738,736,738,736,721
|
|
20250103,122200,128801604,736,736,736,736,1
|
|
20250103,122100,128800868,738,733,738,733,996
|
|
20250103,122000,128070795,739,734,739,734,2740
|
|
20250103,121900,126055182,741,743,743,741,2
|
|
20250103,121800,126053698,744,745,745,744,2
|
|
20250103,121700,126052209,711,742,742,711,107223
|
|
20250103,121600,48279854,746,746,746,746,0
|
|
20250103,121500,48279854,746,744,746,742,1000
|
|
20250103,121400,47536164,745,745,745,745,0
|
|
20250103,121300,47536164,745,745,745,745,0
|
|
20250103,121200,47536164,745,745,745,745,3
|
|
20250103,121100,47533929,743,743,743,743,0
|
|
20250103,121000,47533929,743,743,743,743,0
|
|
20250103,120900,47533929,743,743,743,743,54
|
|
20250103,120800,47493807,746,746,746,746,0
|
|
20250103,120700,47493807,746,746,746,746,0
|
|
20250103,120600,47493807,746,746,746,746,0
|
|
20250103,120500,47493807,746,746,746,746,0
|
|
20250103,120400,47493807,746,746,746,746,0
|
|
20250103,120300,47493807,746,747,747,746,101
|
|
20250103,120200,47418460,743,745,745,743,2032
|
|
20250103,120100,45907065,745,745,745,745,0
|
|
20250103,120000,45907065,745,745,745,745,0
|
|
20250103,115900,45907065,745,745,745,745,0
|
|
20250103,115800,45907065,745,747,747,745,11
|
|
20250103,115700,45898868,746,746,746,746,0
|
|
20250103,115600,45898868,746,746,746,746,2
|
|
20250103,115500,45897376,747,747,747,747,0
|
|
20250103,115400,45897376,747,746,747,746,1001
|
|
20250103,115300,45150629,746,746,746,746,0
|
|
20250103,115200,45150629,746,746,746,746,20
|
|
20250103,115100,45135709,747,746,747,746,1001
|
|
20250103,115000,44388962,746,745,746,745,1628
|
|
20250103,114900,43175401,745,745,746,745,1074
|
|
20250103,114800,42375270,745,744,745,744,1502
|
|
20250103,114700,41257781,744,744,744,744,0
|
|
20250103,114600,41257781,744,744,744,744,0
|
|
20250103,114500,41257781,744,744,744,744,0
|
|
20250103,114400,41257781,744,744,744,744,0
|
|
20250103,114300,41257781,744,744,744,744,0
|
|
20250103,114200,41257781,744,739,744,739,143
|
|
20250103,114100,41151599,745,745,745,745,0
|
|
20250103,114000,41151599,745,745,745,745,0
|
|
20250103,113900,41151599,745,745,745,745,2
|
|
20250103,113800,41150109,745,745,745,745,65
|
|
20250103,113700,41101684,739,745,745,739,1664
|
|
20250103,113600,39870818,744,745,745,744,101
|
|
20250103,113500,39795673,746,746,746,746,0
|
|
20250103,113400,39795673,746,746,746,746,5
|
|
20250103,113300,39791943,746,746,746,746,0
|
|
20250103,113200,39791943,746,746,746,746,3
|
|
20250103,113100,39789705,746,745,746,745,5106
|
|
20250103,113000,35980770,738,739,746,738,8601
|
|
20250103,112900,29593417,739,739,739,739,0
|
|
20250103,112800,29593417,739,739,739,739,0
|
|
20250103,112700,29593417,739,737,739,737,114
|
|
20250103,112600,29509342,737,737,737,737,287
|
|
20250103,112500,29297823,737,737,737,737,2
|
|
20250103,112400,29296349,737,737,737,737,0
|
|
20250103,112300,29296349,737,737,737,737,0
|
|
20250103,112200,29296349,737,737,737,737,0
|
|
20250103,112100,29296349,737,737,737,737,0
|
|
20250103,112000,29296349,737,737,737,737,0
|
|
20250103,111900,29296349,737,737,737,737,0
|
|
20250103,111800,29296349,737,737,737,737,0
|
|
20250103,111700,29296349,737,737,737,737,150
|
|
20250103,111600,29185799,737,737,737,737,0
|
|
20250103,111500,29185799,737,737,737,737,0
|
|
20250103,111400,29185799,737,737,737,737,0
|
|
20250103,111300,29185799,737,737,737,737,0
|
|
20250103,111200,29185799,737,737,737,737,2
|
|
20250103,111100,29184325,738,738,738,738,0
|
|
20250103,111000,29184325,738,738,738,738,0
|
|
20250103,110900,29184325,738,738,738,738,0
|
|
20250103,110800,29184325,738,738,738,738,0
|
|
20250103,110700,29184325,738,738,738,738,0
|
|
20250103,110600,29184325,738,738,738,738,8
|
|
20250103,110500,29178421,738,738,738,738,0
|
|
20250103,110400,29178421,738,738,738,738,0
|
|
20250103,110300,29178421,738,738,738,738,0
|
|
20250103,110200,29178421,738,738,738,738,1
|
|
20250103,110100,29177683,738,738,738,738,0
|
|
20250103,110000,29177683,738,738,738,738,200
|
|
20250103,105900,29030083,738,738,738,738,3
|
|
20250103,105800,29027869,738,738,738,738,36
|
|
20250103,105700,29001301,738,738,738,738,0
|
|
20250103,105600,29001301,738,738,738,738,0
|
|
20250103,105500,29001301,738,738,738,738,0
|
|
20250103,105400,29001301,738,738,738,738,0
|
|
20250103,105300,29001301,738,738,738,738,0
|
|
20250103,105200,29001301,738,738,738,738,0
|
|
20250103,105100,29001301,738,738,738,738,0
|
|
20250103,105000,29001301,738,738,738,738,0
|
|
20250103,104900,29001301,738,734,738,734,301
|
|
20250103,104800,28780363,738,738,738,738,0
|
|
20250103,104700,28780363,738,738,738,738,0
|
|
20250103,104600,28780363,738,738,738,738,0
|
|
20250103,104500,28780363,738,738,738,738,0
|
|
20250103,104400,28780363,738,738,738,738,0
|
|
20250103,104300,28780363,738,738,738,738,0
|
|
20250103,104200,28780363,738,738,738,738,1
|
|
20250103,104100,28779625,739,739,739,739,0
|
|
20250103,104000,28779625,739,739,739,739,3
|
|
20250103,103900,28777408,739,739,739,739,0
|
|
20250103,103800,28777408,739,739,739,739,0
|
|
20250103,103700,28777408,739,739,739,739,0
|
|
20250103,103600,28777408,739,739,739,739,0
|
|
20250103,103500,28777408,739,739,739,739,1
|
|
20250103,103400,28776669,734,734,734,734,1
|
|
20250103,103300,28775935,739,739,739,739,0
|
|
20250103,103200,28775935,739,739,739,739,0
|
|
20250103,103100,28775935,739,739,739,739,0
|
|
20250103,103000,28775935,739,739,739,739,0
|
|
20250103,102900,28775935,739,739,739,739,0
|
|
20250103,102800,28775935,739,739,739,739,0
|
|
20250103,102700,28775935,739,737,739,737,10
|
|
20250103,102600,28768563,737,737,737,734,7101
|
|
20250103,102500,23556308,739,739,739,739,0
|
|
20250103,102400,23556308,739,739,739,739,0
|
|
20250103,102300,23556308,739,739,739,739,0
|
|
20250103,102200,23556308,739,739,739,739,0
|
|
20250103,102100,23556308,739,739,739,739,0
|
|
20250103,102000,23556308,739,739,739,739,4
|
|
20250103,101900,23553352,739,739,739,739,170
|
|
20250103,101800,23427722,739,739,739,739,0
|
|
20250103,101700,23427722,739,739,739,739,0
|
|
20250103,101600,23427722,739,739,739,739,0
|
|
20250103,101500,23427722,739,739,739,739,72
|
|
20250103,101400,23374514,739,739,739,739,0
|
|
20250103,101300,23374514,739,739,739,739,0
|
|
20250103,101200,23374514,739,739,739,739,5
|
|
20250103,101100,23370819,739,739,739,739,0
|
|
20250103,101000,23370819,739,739,739,739,0
|
|
20250103,100900,23370819,739,739,739,739,0
|
|
20250103,100800,23370819,739,739,739,739,0
|
|
20250103,100700,23370819,739,739,739,739,0
|
|
20250103,100600,23370819,739,739,739,739,0
|
|
20250103,100500,23370819,739,738,739,738,19
|
|
20250103,100400,23356796,738,738,738,738,1
|
|
20250103,100300,23356058,739,739,739,739,0
|
|
20250103,100200,23356058,739,739,739,739,0
|
|
20250103,100100,23356058,739,739,739,739,0
|
|
20250103,100000,23356058,739,739,739,739,0
|
|
20250103,095900,23356058,739,739,739,739,0
|
|
20250103,095800,23356058,739,739,739,739,0
|
|
20250103,095700,23356058,739,739,739,739,0
|
|
20250103,095600,23356058,739,739,739,739,0
|
|
20250103,095500,23356058,739,739,739,739,0
|
|
20250103,095400,23356058,739,739,739,739,0
|
|
20250103,095300,23356058,739,739,739,739,0
|
|
20250103,095200,23356058,739,739,739,739,30
|
|
20250103,095100,23333888,739,739,739,739,0
|
|
20250103,095000,23333888,739,739,739,739,30
|
|
20250103,094900,23311718,739,739,739,739,2
|
|
20250103,094800,23310240,740,740,740,740,0
|
|
20250103,094700,23310240,740,740,740,740,0
|
|
20250103,094600,23310240,740,740,740,740,0
|
|
20250103,094500,23310240,740,740,740,735,956
|
|
20250103,094400,22607255,740,740,740,740,0
|
|
20250103,094300,22607255,740,740,740,740,10
|
|
20250103,094200,22599855,740,740,740,740,1
|
|
20250103,094100,22599115,740,740,740,740,0
|
|
20250103,094000,22599115,740,740,740,740,1
|
|
20250103,093900,22598375,740,740,740,740,2
|
|
20250103,093800,22596895,740,740,740,740,0
|
|
20250103,093700,22596895,740,740,740,740,0
|
|
20250103,093600,22596895,740,740,740,740,300
|
|
20250103,093500,22374895,740,740,740,740,0
|
|
20250103,093400,22374895,740,740,740,740,0
|
|
20250103,093300,22374895,740,740,740,740,0
|
|
20250103,093200,22374895,740,740,740,740,0
|
|
20250103,093100,22374895,740,740,740,740,1
|
|
20250103,093000,22374155,741,741,741,741,21
|
|
20250103,092900,22358594,741,737,741,737,125
|
|
20250103,092800,22266465,737,737,741,737,460
|
|
20250103,092700,21927441,741,741,741,741,0
|
|
20250103,092600,21927441,741,739,741,737,5306
|
|
20250103,092500,18012116,741,741,741,741,0
|
|
20250103,092400,18012116,741,741,741,741,0
|
|
20250103,092300,18012116,741,741,741,741,0
|
|
20250103,092200,18012116,741,741,741,741,2
|
|
20250103,092100,18010634,741,741,741,741,0
|
|
20250103,092000,18010634,741,740,741,740,250
|
|
20250103,091900,17825633,740,739,740,739,2201
|
|
20250103,091800,16199093,739,739,739,739,0
|
|
20250103,091700,16199093,739,739,739,739,2
|
|
20250103,091600,16197615,739,737,739,737,2083
|
|
20250103,091500,14660460,737,737,737,728,2001
|
|
20250103,091400,13201521,738,736,738,736,1200
|
|
20250103,091300,12317345,736,736,736,736,0
|
|
20250103,091200,12317345,736,736,736,736,0
|
|
20250103,091100,12317345,736,730,736,730,102
|
|
20250103,091000,12242874,735,735,735,735,0
|
|
20250103,090900,12242874,735,730,735,727,1166
|
|
20250103,090800,11392961,737,737,737,737,0
|
|
20250103,090700,11392961,737,737,737,737,2
|
|
20250103,090600,11391487,737,737,737,737,0
|
|
20250103,090500,11391487,737,737,737,737,31
|
|
20250103,090400,11368640,737,737,737,737,2
|
|
20250103,090300,11367166,738,735,738,735,4762
|
|
20250103,090200,7857447,738,738,738,738,0
|
|
20250103,090100,7857447,738,737,738,737,2
|
|
20250103,090000,7855972,737,727,737,727,10806
|