725 lines
31 KiB
CSV
725 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,210200,79849253,758,758,758,758,654
|
|
20250107,210100,79849253,758,758,758,758,0
|
|
20250107,210000,79849253,758,758,758,758,0
|
|
20250107,205900,79849253,758,758,758,758,0
|
|
20250107,205800,79849253,758,758,758,758,0
|
|
20250107,205700,79849253,758,758,758,758,0
|
|
20250107,205600,79849253,758,758,758,758,0
|
|
20250107,205500,79849253,758,758,758,758,0
|
|
20250107,205400,79849253,758,758,758,758,0
|
|
20250107,205300,79849253,758,758,758,758,0
|
|
20250107,205200,79849253,758,758,758,758,0
|
|
20250107,205100,79849253,758,758,758,758,0
|
|
20250107,205000,79849253,758,758,758,758,0
|
|
20250107,204900,79849253,758,758,758,758,0
|
|
20250107,204800,79849253,758,758,758,758,0
|
|
20250107,204700,79849253,758,758,758,758,0
|
|
20250107,204600,79849253,758,758,758,758,0
|
|
20250107,204500,79849253,758,758,758,758,0
|
|
20250107,204400,79849253,758,758,758,758,0
|
|
20250107,204300,79849253,758,758,758,758,0
|
|
20250107,204200,79849253,758,758,758,758,0
|
|
20250107,204100,79849253,758,758,758,758,0
|
|
20250107,204000,79849253,758,758,758,758,0
|
|
20250107,203900,79849253,758,758,758,758,0
|
|
20250107,203800,79849253,758,758,758,758,0
|
|
20250107,203700,79849253,758,758,758,758,0
|
|
20250107,203600,79849253,758,758,758,758,0
|
|
20250107,203500,79849253,758,758,758,758,0
|
|
20250107,203400,79849253,758,758,758,758,0
|
|
20250107,203300,79849253,758,758,758,758,0
|
|
20250107,203200,79849253,758,758,758,758,654
|
|
20250107,203100,79849253,758,758,758,758,0
|
|
20250107,203000,79849253,758,758,758,758,0
|
|
20250107,202900,79849253,758,758,758,758,0
|
|
20250107,202800,79849253,758,758,758,758,0
|
|
20250107,202700,79849253,758,758,758,758,0
|
|
20250107,202600,79849253,758,758,758,758,0
|
|
20250107,202500,79849253,758,758,758,758,0
|
|
20250107,202400,79849253,758,758,758,758,0
|
|
20250107,202300,79849253,758,758,758,758,0
|
|
20250107,202200,79849253,758,758,758,758,0
|
|
20250107,202100,79849253,758,758,758,758,0
|
|
20250107,202000,79849253,758,758,758,758,0
|
|
20250107,201900,79849253,758,758,758,758,0
|
|
20250107,201800,79849253,758,758,758,758,0
|
|
20250107,201700,79849253,758,758,758,758,0
|
|
20250107,201600,79849253,758,758,758,758,0
|
|
20250107,201500,79849253,758,758,758,758,0
|
|
20250107,201400,79849253,758,758,758,758,0
|
|
20250107,201300,79849253,758,758,758,758,0
|
|
20250107,201200,79849253,758,758,758,758,0
|
|
20250107,201100,79849253,758,758,758,758,0
|
|
20250107,201000,79849253,758,758,758,758,0
|
|
20250107,200900,79849253,758,758,758,758,0
|
|
20250107,200800,79849253,758,758,758,758,0
|
|
20250107,200700,79849253,758,758,758,758,0
|
|
20250107,200600,79849253,758,758,758,758,0
|
|
20250107,200500,79849253,758,758,758,758,0
|
|
20250107,200400,79849253,758,758,758,758,0
|
|
20250107,200300,79849253,758,758,758,758,0
|
|
20250107,200200,79849253,758,758,758,758,654
|
|
20250107,200100,79849253,758,758,758,758,0
|
|
20250107,200000,79849253,758,758,758,758,0
|
|
20250107,195900,79849253,758,758,758,758,0
|
|
20250107,195800,79849253,758,758,758,758,0
|
|
20250107,195700,79849253,758,758,758,758,0
|
|
20250107,195600,79849253,758,758,758,758,0
|
|
20250107,195500,79849253,758,758,758,758,0
|
|
20250107,195400,79849253,758,758,758,758,0
|
|
20250107,195300,79849253,758,758,758,758,0
|
|
20250107,195200,79849253,758,758,758,758,0
|
|
20250107,195100,79849253,758,758,758,758,0
|
|
20250107,195000,79849253,758,758,758,758,0
|
|
20250107,194900,79849253,758,758,758,758,0
|
|
20250107,194800,79849253,758,758,758,758,0
|
|
20250107,194700,79849253,758,758,758,758,0
|
|
20250107,194600,79849253,758,758,758,758,0
|
|
20250107,194500,79849253,758,758,758,758,0
|
|
20250107,194400,79849253,758,758,758,758,0
|
|
20250107,194300,79849253,758,758,758,758,0
|
|
20250107,194200,79849253,758,758,758,758,0
|
|
20250107,194100,79849253,758,758,758,758,0
|
|
20250107,194000,79849253,758,758,758,758,0
|
|
20250107,193900,79849253,758,758,758,758,0
|
|
20250107,193800,79849253,758,758,758,758,0
|
|
20250107,193700,79849253,758,758,758,758,0
|
|
20250107,193600,79849253,758,758,758,758,0
|
|
20250107,193500,79849253,758,758,758,758,0
|
|
20250107,193400,79849253,758,758,758,758,0
|
|
20250107,193300,79849253,758,758,758,758,0
|
|
20250107,193200,79849253,758,758,758,758,654
|
|
20250107,193100,79849253,758,758,758,758,0
|
|
20250107,193000,79849253,758,758,758,758,0
|
|
20250107,192900,79849253,758,758,758,758,0
|
|
20250107,192800,79849253,758,758,758,758,0
|
|
20250107,192700,79849253,758,758,758,758,0
|
|
20250107,192600,79849253,758,758,758,758,0
|
|
20250107,192500,79849253,758,758,758,758,0
|
|
20250107,192400,79849253,758,758,758,758,0
|
|
20250107,192300,79849253,758,758,758,758,0
|
|
20250107,192200,79849253,758,758,758,758,0
|
|
20250107,192100,79849253,758,758,758,758,0
|
|
20250107,192000,79849253,758,758,758,758,0
|
|
20250107,191900,79849253,758,758,758,758,0
|
|
20250107,191800,79849253,758,758,758,758,0
|
|
20250107,191700,79849253,758,758,758,758,0
|
|
20250107,191600,79849253,758,758,758,758,0
|
|
20250107,191500,79849253,758,758,758,758,0
|
|
20250107,191400,79849253,758,758,758,758,0
|
|
20250107,191300,79849253,758,758,758,758,0
|
|
20250107,191200,79849253,758,758,758,758,0
|
|
20250107,191100,79849253,758,758,758,758,0
|
|
20250107,191000,79849253,758,758,758,758,0
|
|
20250107,190900,79849253,758,758,758,758,0
|
|
20250107,190800,79849253,758,758,758,758,0
|
|
20250107,190700,79849253,758,758,758,758,0
|
|
20250107,190600,79849253,758,758,758,758,0
|
|
20250107,190500,79849253,758,758,758,758,0
|
|
20250107,190400,79849253,758,758,758,758,0
|
|
20250107,190300,79849253,758,758,758,758,0
|
|
20250107,190200,79849253,758,758,758,758,654
|
|
20250107,190100,79849253,758,758,758,758,0
|
|
20250107,190000,79849253,758,758,758,758,0
|
|
20250107,185900,79849253,758,758,758,758,0
|
|
20250107,185800,79849253,758,758,758,758,0
|
|
20250107,185700,79849253,758,758,758,758,0
|
|
20250107,185600,79849253,758,758,758,758,0
|
|
20250107,185500,79849253,758,758,758,758,0
|
|
20250107,185400,79849253,758,758,758,758,0
|
|
20250107,185300,79849253,758,758,758,758,0
|
|
20250107,185200,79849253,758,758,758,758,0
|
|
20250107,185100,79849253,758,758,758,758,0
|
|
20250107,185000,79849253,758,758,758,758,0
|
|
20250107,184900,79849253,758,758,758,758,0
|
|
20250107,184800,79849253,758,758,758,758,0
|
|
20250107,184700,79849253,758,758,758,758,0
|
|
20250107,184600,79849253,758,758,758,758,0
|
|
20250107,184500,79849253,758,758,758,758,0
|
|
20250107,184400,79849253,758,758,758,758,0
|
|
20250107,184300,79849253,758,758,758,758,0
|
|
20250107,184200,79849253,758,758,758,758,0
|
|
20250107,184100,79849253,758,758,758,758,0
|
|
20250107,184000,79849253,758,758,758,758,0
|
|
20250107,183900,79849253,758,758,758,758,0
|
|
20250107,183800,79849253,758,758,758,758,0
|
|
20250107,183700,79849253,758,758,758,758,0
|
|
20250107,183600,79849253,758,758,758,758,0
|
|
20250107,183500,79849253,758,758,758,758,0
|
|
20250107,183400,79849253,758,758,758,758,0
|
|
20250107,183300,79849253,758,758,758,758,0
|
|
20250107,183200,79849253,758,758,758,758,654
|
|
20250107,183100,79849253,758,758,758,758,0
|
|
20250107,183000,79849253,758,758,758,758,0
|
|
20250107,182900,79849253,758,758,758,758,0
|
|
20250107,182800,79849253,758,758,758,758,0
|
|
20250107,182700,79849253,758,758,758,758,0
|
|
20250107,182600,79849253,758,758,758,758,0
|
|
20250107,182500,79849253,758,758,758,758,0
|
|
20250107,182400,79849253,758,758,758,758,0
|
|
20250107,182300,79849253,758,758,758,758,0
|
|
20250107,182200,79849253,758,758,758,758,0
|
|
20250107,182100,79849253,758,758,758,758,0
|
|
20250107,182000,79849253,758,758,758,758,0
|
|
20250107,181900,79849253,758,758,758,758,0
|
|
20250107,181800,79849253,758,758,758,758,0
|
|
20250107,181700,79849253,758,758,758,758,0
|
|
20250107,181600,79849253,758,758,758,758,0
|
|
20250107,181500,79849253,758,758,758,758,0
|
|
20250107,181400,79849253,758,758,758,758,0
|
|
20250107,181300,79849253,758,758,758,758,0
|
|
20250107,181200,79849253,758,758,758,758,0
|
|
20250107,181100,79849253,758,758,758,758,0
|
|
20250107,181000,79849253,758,758,758,758,0
|
|
20250107,180900,79849253,758,758,758,758,0
|
|
20250107,180800,79849253,758,758,758,758,0
|
|
20250107,180700,79849253,758,758,758,758,0
|
|
20250107,180600,79849253,758,758,758,758,0
|
|
20250107,180500,79849253,758,758,758,758,0
|
|
20250107,180400,79849253,758,758,758,758,0
|
|
20250107,180300,79849253,758,758,758,758,0
|
|
20250107,180200,79849253,758,758,758,758,654
|
|
20250107,180100,79849253,758,758,758,758,0
|
|
20250107,180000,79849253,758,758,758,758,0
|
|
20250107,175900,79849253,758,758,758,758,0
|
|
20250107,175800,79849253,758,758,758,758,0
|
|
20250107,175700,79849253,758,758,758,758,0
|
|
20250107,175600,79849253,758,758,758,758,0
|
|
20250107,175500,79849253,758,758,758,758,0
|
|
20250107,175400,79849253,758,758,758,758,0
|
|
20250107,175300,79849253,758,758,758,758,0
|
|
20250107,175200,79849253,758,758,758,758,0
|
|
20250107,175100,79849253,758,758,758,758,0
|
|
20250107,175000,79849253,758,758,758,758,0
|
|
20250107,174900,79849253,758,758,758,758,0
|
|
20250107,174800,79849253,758,758,758,758,0
|
|
20250107,174700,79849253,758,758,758,758,0
|
|
20250107,174600,79849253,758,758,758,758,0
|
|
20250107,174500,79849253,758,758,758,758,0
|
|
20250107,174400,79849253,758,758,758,758,0
|
|
20250107,174300,79849253,758,758,758,758,0
|
|
20250107,174200,79849253,758,758,758,758,0
|
|
20250107,174100,79849253,758,758,758,758,0
|
|
20250107,174000,79849253,758,758,758,758,0
|
|
20250107,173900,79849253,758,758,758,758,0
|
|
20250107,173800,79849253,758,758,758,758,0
|
|
20250107,173700,79849253,758,758,758,758,0
|
|
20250107,173600,79849253,758,758,758,758,0
|
|
20250107,173500,79849253,758,758,758,758,0
|
|
20250107,173400,79849253,758,758,758,758,0
|
|
20250107,173300,79849253,758,758,758,758,0
|
|
20250107,173200,79849253,758,758,758,758,654
|
|
20250107,173100,79849253,758,758,758,758,0
|
|
20250107,173000,79849253,758,758,758,758,0
|
|
20250107,172900,79849253,758,758,758,758,0
|
|
20250107,172800,79849253,758,758,758,758,0
|
|
20250107,172700,79849253,758,758,758,758,0
|
|
20250107,172600,79849253,758,758,758,758,0
|
|
20250107,172500,79849253,758,758,758,758,0
|
|
20250107,172400,79849253,758,758,758,758,0
|
|
20250107,172300,79849253,758,758,758,758,0
|
|
20250107,172200,79849253,758,758,758,758,0
|
|
20250107,172100,79849253,758,758,758,758,0
|
|
20250107,172000,79849253,758,758,758,758,0
|
|
20250107,171900,79849253,758,758,758,758,0
|
|
20250107,171800,79849253,758,758,758,758,0
|
|
20250107,171700,79849253,758,758,758,758,0
|
|
20250107,171600,79849253,758,758,758,758,0
|
|
20250107,171500,79849253,758,758,758,758,0
|
|
20250107,171400,79849253,758,758,758,758,0
|
|
20250107,171300,79849253,758,758,758,758,0
|
|
20250107,171200,79849253,758,758,758,758,0
|
|
20250107,171100,79849253,758,758,758,758,0
|
|
20250107,171000,79849253,758,758,758,758,0
|
|
20250107,170900,79849253,758,758,758,758,0
|
|
20250107,170800,79849253,758,758,758,758,0
|
|
20250107,170700,79849253,758,758,758,758,0
|
|
20250107,170600,79849253,758,758,758,758,0
|
|
20250107,170500,79849253,758,758,758,758,0
|
|
20250107,170400,79849253,758,758,758,758,0
|
|
20250107,170300,79849253,758,758,758,758,0
|
|
20250107,170200,79849253,758,758,758,758,654
|
|
20250107,170100,79849253,758,758,758,758,0
|
|
20250107,170000,79849253,758,758,758,758,0
|
|
20250107,165900,79849253,758,758,758,758,0
|
|
20250107,165800,79849253,758,758,758,758,0
|
|
20250107,165700,79849253,758,758,758,758,0
|
|
20250107,165600,79849253,758,758,758,758,0
|
|
20250107,165500,79849253,758,758,758,758,0
|
|
20250107,165400,79849253,758,758,758,758,0
|
|
20250107,165300,79849253,758,758,758,758,0
|
|
20250107,165200,79849253,758,758,758,758,0
|
|
20250107,165100,79849253,758,758,758,758,0
|
|
20250107,165000,79849253,758,758,758,758,0
|
|
20250107,164900,79849253,758,758,758,758,0
|
|
20250107,164800,79849253,758,758,758,758,0
|
|
20250107,164700,79849253,758,758,758,758,0
|
|
20250107,164600,79849253,758,758,758,758,0
|
|
20250107,164500,79849253,758,758,758,758,0
|
|
20250107,164400,79849253,758,758,758,758,0
|
|
20250107,164300,79849253,758,758,758,758,0
|
|
20250107,164200,79849253,758,758,758,758,0
|
|
20250107,164100,79849253,758,758,758,758,0
|
|
20250107,164000,79849253,758,758,758,758,0
|
|
20250107,163900,79849253,758,758,758,758,0
|
|
20250107,163800,79849253,758,758,758,758,0
|
|
20250107,163700,79849253,758,758,758,758,0
|
|
20250107,163600,79849253,758,758,758,758,0
|
|
20250107,163500,79849253,758,758,758,758,0
|
|
20250107,163400,79849253,758,758,758,758,0
|
|
20250107,163300,79849253,758,758,758,758,0
|
|
20250107,163200,79849253,758,758,758,758,654
|
|
20250107,163100,79849253,758,758,758,758,0
|
|
20250107,163000,79849253,758,758,758,758,0
|
|
20250107,162900,79849253,758,758,758,758,0
|
|
20250107,162800,79849253,758,758,758,758,0
|
|
20250107,162700,79849253,758,758,758,758,0
|
|
20250107,162600,79849253,758,758,758,758,0
|
|
20250107,162500,79849253,758,758,758,758,0
|
|
20250107,162400,79849253,758,758,758,758,0
|
|
20250107,162300,79849253,758,758,758,758,0
|
|
20250107,162200,79849253,758,758,758,758,0
|
|
20250107,162100,79849253,758,758,758,758,0
|
|
20250107,162000,79849253,758,758,758,758,0
|
|
20250107,161900,79849253,758,758,758,758,0
|
|
20250107,161800,79849253,758,758,758,758,0
|
|
20250107,161700,79849253,758,758,758,758,0
|
|
20250107,161600,79849253,758,758,758,758,0
|
|
20250107,161500,79849253,758,758,758,758,0
|
|
20250107,161400,79849253,758,758,758,758,0
|
|
20250107,161300,79849253,758,758,758,758,0
|
|
20250107,161200,79849253,758,758,758,758,0
|
|
20250107,161100,79849253,758,758,758,758,0
|
|
20250107,161000,79849253,758,758,758,758,0
|
|
20250107,160900,79849253,758,758,758,758,0
|
|
20250107,160800,79849253,758,758,758,758,0
|
|
20250107,160700,79849253,758,758,758,758,0
|
|
20250107,160600,79849253,758,758,758,758,0
|
|
20250107,160500,79849253,758,758,758,758,0
|
|
20250107,160400,79849253,758,758,758,758,0
|
|
20250107,160300,79849253,758,758,758,758,0
|
|
20250107,160200,79849253,758,758,758,758,654
|
|
20250107,160100,79849253,758,758,758,758,0
|
|
20250107,160000,79849253,758,758,758,758,0
|
|
20250107,155900,79849253,758,758,758,758,0
|
|
20250107,155800,79849253,758,758,758,758,0
|
|
20250107,155700,79849253,758,758,758,758,0
|
|
20250107,155600,79849253,758,758,758,758,0
|
|
20250107,155500,79849253,758,758,758,758,0
|
|
20250107,155400,79849253,758,758,758,758,0
|
|
20250107,155300,79849253,758,758,758,758,0
|
|
20250107,155200,79849253,758,758,758,758,0
|
|
20250107,155100,79849253,758,758,758,758,0
|
|
20250107,155000,79849253,758,758,758,758,0
|
|
20250107,154900,79849253,758,758,758,758,0
|
|
20250107,154800,79849253,758,758,758,758,0
|
|
20250107,154700,79849253,758,758,758,758,0
|
|
20250107,154600,79849253,758,758,758,758,0
|
|
20250107,154500,79849253,758,758,758,758,0
|
|
20250107,154400,79849253,758,758,758,758,0
|
|
20250107,154300,79849253,758,758,758,758,0
|
|
20250107,154200,79849253,758,758,758,758,0
|
|
20250107,154100,79849253,758,758,758,758,0
|
|
20250107,154000,79849253,758,758,758,758,0
|
|
20250107,153900,79849253,758,758,758,758,0
|
|
20250107,153800,79849253,758,758,758,758,0
|
|
20250107,153700,79849253,758,758,758,758,0
|
|
20250107,153600,79849253,758,758,758,758,0
|
|
20250107,153500,79849253,758,758,758,758,0
|
|
20250107,153400,79849253,758,758,758,758,0
|
|
20250107,153300,79849253,758,758,758,758,0
|
|
20250107,153200,79849253,758,758,758,758,654
|
|
20250107,153100,79849253,758,758,758,758,0
|
|
20250107,153000,79849253,758,758,758,758,654
|
|
20250107,152900,79353521,752,752,752,752,0
|
|
20250107,152800,79353521,752,752,752,752,0
|
|
20250107,152700,79353521,752,752,752,752,0
|
|
20250107,152600,79353521,752,752,752,752,0
|
|
20250107,152500,79353521,752,752,752,752,0
|
|
20250107,152400,79353521,752,752,752,752,0
|
|
20250107,152300,79353521,752,752,752,752,0
|
|
20250107,152200,79353521,752,752,752,752,0
|
|
20250107,152100,79353521,752,752,752,752,0
|
|
20250107,152000,79353521,752,752,752,752,0
|
|
20250107,151900,79353521,752,752,752,752,0
|
|
20250107,151800,79353521,752,752,752,752,0
|
|
20250107,151700,79353521,752,752,752,752,10
|
|
20250107,151600,79346001,756,756,756,756,1
|
|
20250107,151500,79345245,752,752,752,752,136
|
|
20250107,151400,79242973,756,756,756,756,0
|
|
20250107,151300,79242973,756,756,756,756,0
|
|
20250107,151200,79242973,756,756,756,756,0
|
|
20250107,151100,79242973,756,756,756,756,0
|
|
20250107,151000,79242973,756,756,756,756,0
|
|
20250107,150900,79242973,756,756,756,756,0
|
|
20250107,150800,79242973,756,756,756,756,18
|
|
20250107,150700,79229365,756,756,756,756,200
|
|
20250107,150600,79078165,754,754,754,754,0
|
|
20250107,150500,79078165,754,754,754,754,1
|
|
20250107,150400,79077411,754,754,754,754,0
|
|
20250107,150300,79077411,754,754,754,754,1
|
|
20250107,150200,79076657,752,752,752,752,39
|
|
20250107,150100,79047329,754,754,754,754,1234
|
|
20250107,150000,78116893,754,752,754,752,1039
|
|
20250107,145900,77333591,752,752,752,752,0
|
|
20250107,145800,77333591,752,752,752,752,0
|
|
20250107,145700,77333591,752,752,752,752,0
|
|
20250107,145600,77333591,752,752,752,752,0
|
|
20250107,145500,77333591,752,752,752,752,0
|
|
20250107,145400,77333591,752,752,752,752,0
|
|
20250107,145300,77333591,752,751,752,751,27
|
|
20250107,145200,77313304,751,751,751,751,46
|
|
20250107,145100,77278758,751,751,751,751,0
|
|
20250107,145000,77278758,751,751,751,751,0
|
|
20250107,144900,77278758,751,751,751,751,0
|
|
20250107,144800,77278758,751,751,751,751,0
|
|
20250107,144700,77278758,751,751,751,751,0
|
|
20250107,144600,77278758,751,751,751,751,0
|
|
20250107,144500,77278758,751,751,751,751,0
|
|
20250107,144400,77278758,751,752,752,751,3929
|
|
20250107,144300,74324151,754,754,754,754,0
|
|
20250107,144200,74324151,754,753,754,753,2012
|
|
20250107,144100,72807113,753,753,753,753,1988
|
|
20250107,144000,71310149,753,753,753,753,0
|
|
20250107,143900,71310149,753,753,753,753,0
|
|
20250107,143800,71310149,753,753,753,753,1
|
|
20250107,143700,71309396,753,753,753,753,0
|
|
20250107,143600,71309396,753,753,753,753,0
|
|
20250107,143500,71309396,753,753,753,753,0
|
|
20250107,143400,71309396,753,753,753,753,1
|
|
20250107,143300,71308643,754,754,754,754,0
|
|
20250107,143200,71308643,754,754,754,754,0
|
|
20250107,143100,71308643,754,754,754,754,0
|
|
20250107,143000,71308643,754,754,754,754,0
|
|
20250107,142900,71308643,754,754,754,754,3
|
|
20250107,142800,71306381,755,755,755,755,0
|
|
20250107,142700,71306381,755,755,755,755,0
|
|
20250107,142600,71306381,755,755,755,755,1500
|
|
20250107,142500,70173881,755,755,755,755,0
|
|
20250107,142400,70173881,755,755,755,755,0
|
|
20250107,142300,70173881,755,755,755,755,0
|
|
20250107,142200,70173881,755,755,755,755,0
|
|
20250107,142100,70173881,755,755,755,755,0
|
|
20250107,142000,70173881,755,755,755,755,0
|
|
20250107,141900,70173881,755,755,755,755,78
|
|
20250107,141800,70114991,755,755,755,755,1
|
|
20250107,141700,70114236,755,755,755,755,0
|
|
20250107,141600,70114236,755,755,755,755,30
|
|
20250107,141500,70091586,755,755,755,755,0
|
|
20250107,141400,70091586,755,755,755,755,0
|
|
20250107,141300,70091586,755,755,755,755,0
|
|
20250107,141200,70091586,755,755,755,755,0
|
|
20250107,141100,70091586,755,755,755,755,132
|
|
20250107,141000,69991926,756,756,756,756,0
|
|
20250107,140900,69991926,756,756,756,756,0
|
|
20250107,140800,69991926,756,756,756,756,0
|
|
20250107,140700,69991926,756,756,756,756,0
|
|
20250107,140600,69991926,756,756,756,756,0
|
|
20250107,140500,69991926,756,756,756,756,0
|
|
20250107,140400,69991926,756,756,756,756,0
|
|
20250107,140300,69991926,756,756,756,756,0
|
|
20250107,140200,69991926,756,756,756,756,0
|
|
20250107,140100,69991926,756,756,756,756,0
|
|
20250107,140000,69991926,756,756,756,756,0
|
|
20250107,135900,69991926,756,756,756,756,130
|
|
20250107,135800,69893646,756,750,756,750,971
|
|
20250107,135700,69163170,756,756,756,756,0
|
|
20250107,135600,69163170,756,756,756,756,0
|
|
20250107,135500,69163170,756,756,756,756,0
|
|
20250107,135400,69163170,756,756,756,756,0
|
|
20250107,135300,69163170,756,756,756,756,0
|
|
20250107,135200,69163170,756,756,756,756,13
|
|
20250107,135100,69153342,756,756,756,756,0
|
|
20250107,135000,69153342,756,756,756,756,0
|
|
20250107,134900,69153342,756,756,756,756,0
|
|
20250107,134800,69153342,756,756,756,756,0
|
|
20250107,134700,69153342,756,755,756,748,21
|
|
20250107,134600,69137592,756,757,757,756,2
|
|
20250107,134500,69136079,756,756,756,756,1
|
|
20250107,134400,69135323,755,755,755,755,0
|
|
20250107,134300,69135323,755,755,755,755,343
|
|
20250107,134200,68876358,755,755,755,755,980
|
|
20250107,134100,68136458,755,755,755,755,1
|
|
20250107,134000,68135703,753,753,753,753,0
|
|
20250107,133900,68135703,753,755,755,753,133
|
|
20250107,133800,68035552,755,755,755,755,0
|
|
20250107,133700,68035552,755,755,755,755,1
|
|
20250107,133600,68034797,755,755,755,755,8
|
|
20250107,133500,68028757,755,755,755,755,154
|
|
20250107,133400,67912487,754,754,754,754,0
|
|
20250107,133300,67912487,754,754,754,754,0
|
|
20250107,133200,67912487,754,754,754,754,0
|
|
20250107,133100,67912487,754,754,754,754,298
|
|
20250107,133000,67687795,755,755,755,755,0
|
|
20250107,132900,67687795,755,755,755,755,0
|
|
20250107,132800,67687795,755,755,755,755,913
|
|
20250107,132700,66998480,755,755,755,755,0
|
|
20250107,132600,66998480,755,755,755,755,0
|
|
20250107,132500,66998480,755,755,755,755,0
|
|
20250107,132400,66998480,755,755,755,755,4
|
|
20250107,132300,66995460,755,755,755,755,0
|
|
20250107,132200,66995460,755,755,755,755,0
|
|
20250107,132100,66995460,755,755,755,755,18
|
|
20250107,132000,66981870,755,755,755,755,0
|
|
20250107,131900,66981870,755,755,755,755,0
|
|
20250107,131800,66981870,755,755,755,755,0
|
|
20250107,131700,66981870,755,755,755,755,0
|
|
20250107,131600,66981870,755,755,755,755,0
|
|
20250107,131500,66981870,755,755,755,755,0
|
|
20250107,131400,66981870,755,755,755,755,2
|
|
20250107,131300,66980360,756,756,756,756,0
|
|
20250107,131200,66980360,756,756,756,756,0
|
|
20250107,131100,66980360,756,756,756,756,0
|
|
20250107,131000,66980360,756,756,756,756,1
|
|
20250107,130900,66979604,756,756,756,756,0
|
|
20250107,130800,66979604,756,756,756,756,0
|
|
20250107,130700,66979604,756,756,756,756,0
|
|
20250107,130600,66979604,756,756,756,756,0
|
|
20250107,130500,66979604,756,757,757,756,2
|
|
20250107,130400,66978091,757,756,757,756,3
|
|
20250107,130300,66975822,756,756,756,756,0
|
|
20250107,130200,66975822,756,756,756,756,0
|
|
20250107,130100,66975822,756,756,756,756,0
|
|
20250107,130000,66975822,756,756,756,756,0
|
|
20250107,125900,66975822,756,756,756,756,0
|
|
20250107,125800,66975822,756,756,756,756,9273
|
|
20250107,125700,59965434,756,756,756,756,0
|
|
20250107,125600,59965434,756,756,756,756,0
|
|
20250107,125500,59965434,756,756,756,756,0
|
|
20250107,125400,59965434,756,756,756,756,0
|
|
20250107,125300,59965434,756,756,756,756,0
|
|
20250107,125200,59965434,756,756,756,756,104
|
|
20250107,125100,59886810,756,756,756,756,7814
|
|
20250107,125000,53979426,757,757,757,757,0
|
|
20250107,124900,53979426,757,757,757,757,0
|
|
20250107,124800,53979426,757,756,757,756,3508
|
|
20250107,124700,51326678,757,757,757,757,0
|
|
20250107,124600,51326678,757,757,757,757,70
|
|
20250107,124500,51273688,756,756,757,756,173
|
|
20250107,124400,51142899,756,756,756,756,1
|
|
20250107,124300,51142143,756,756,756,756,1
|
|
20250107,124200,51141387,756,756,756,756,3
|
|
20250107,124100,51139119,756,754,756,753,491
|
|
20250107,124000,50769101,753,753,753,753,5
|
|
20250107,123900,50765336,754,755,755,754,2
|
|
20250107,123800,50763827,749,751,751,749,2637
|
|
20250107,123700,48786358,752,752,752,752,200
|
|
20250107,123600,48635958,752,752,752,752,237
|
|
20250107,123500,48457734,757,757,757,757,0
|
|
20250107,123400,48457734,757,757,757,757,0
|
|
20250107,123300,48457734,757,757,757,757,0
|
|
20250107,123200,48457734,757,757,757,757,0
|
|
20250107,123100,48457734,757,757,757,757,0
|
|
20250107,123000,48457734,757,757,757,757,0
|
|
20250107,122900,48457734,757,757,757,757,455
|
|
20250107,122800,48113299,757,757,757,757,1045
|
|
20250107,122700,47322234,757,757,757,757,0
|
|
20250107,122600,47322234,757,757,757,757,1
|
|
20250107,122500,47321477,756,753,756,752,3365
|
|
20250107,122400,44785143,753,754,754,753,301
|
|
20250107,122300,44558218,755,755,755,755,501
|
|
20250107,122200,44179963,754,754,754,754,0
|
|
20250107,122100,44179963,754,754,754,754,0
|
|
20250107,122000,44179963,754,754,754,754,0
|
|
20250107,121900,44179963,754,754,754,754,0
|
|
20250107,121800,44179963,754,754,754,754,0
|
|
20250107,121700,44179963,754,754,754,754,0
|
|
20250107,121600,44179963,754,755,755,754,57
|
|
20250107,121500,44136984,756,756,756,756,2
|
|
20250107,121400,44135472,754,754,754,754,0
|
|
20250107,121300,44135472,754,754,754,754,0
|
|
20250107,121200,44135472,754,755,755,754,500
|
|
20250107,121100,43758355,755,755,755,755,5
|
|
20250107,121000,43754580,756,756,756,756,50
|
|
20250107,120900,43716780,755,756,756,755,358
|
|
20250107,120800,43446390,755,755,755,755,0
|
|
20250107,120700,43446390,755,755,755,755,0
|
|
20250107,120600,43446390,755,755,755,755,0
|
|
20250107,120500,43446390,755,755,755,755,0
|
|
20250107,120400,43446390,755,755,755,755,0
|
|
20250107,120300,43446390,755,755,755,755,9
|
|
20250107,120200,43439595,755,755,755,755,10
|
|
20250107,120100,43432045,755,755,755,755,5
|
|
20250107,120000,43428270,756,756,756,756,0
|
|
20250107,115900,43428270,756,756,756,756,0
|
|
20250107,115800,43428270,756,756,756,756,0
|
|
20250107,115700,43428270,756,756,756,756,1
|
|
20250107,115600,43427514,755,755,755,755,6
|
|
20250107,115500,43422984,756,756,756,756,0
|
|
20250107,115400,43422984,756,756,756,756,0
|
|
20250107,115300,43422984,756,756,756,756,60
|
|
20250107,115200,43377624,754,754,754,754,11
|
|
20250107,115100,43369330,755,755,755,755,0
|
|
20250107,115000,43369330,755,755,755,755,0
|
|
20250107,114900,43369330,755,755,755,755,0
|
|
20250107,114800,43369330,755,755,755,755,0
|
|
20250107,114700,43369330,755,755,755,755,100
|
|
20250107,114600,43293830,753,753,753,753,0
|
|
20250107,114500,43293830,753,753,753,753,0
|
|
20250107,114400,43293830,753,753,753,753,0
|
|
20250107,114300,43293830,753,753,753,753,0
|
|
20250107,114200,43293830,753,753,753,753,0
|
|
20250107,114100,43293830,753,753,753,753,0
|
|
20250107,114000,43293830,753,753,753,753,0
|
|
20250107,113900,43293830,753,753,753,753,0
|
|
20250107,113800,43293830,753,753,753,753,0
|
|
20250107,113700,43293830,753,753,753,753,0
|
|
20250107,113600,43293830,753,753,753,753,0
|
|
20250107,113500,43293830,753,753,753,753,0
|
|
20250107,113400,43293830,753,753,753,753,0
|
|
20250107,113300,43293830,753,753,753,753,0
|
|
20250107,113200,43293830,753,753,753,753,0
|
|
20250107,113100,43293830,753,753,753,753,0
|
|
20250107,113000,43293830,753,753,753,753,246
|
|
20250107,112900,43108592,753,753,753,753,754
|
|
20250107,112800,42540830,753,753,753,753,0
|
|
20250107,112700,42540830,753,753,753,753,0
|
|
20250107,112600,42540830,753,753,753,753,1300
|
|
20250107,112500,41561930,753,753,753,753,1300
|
|
20250107,112400,40583030,754,754,754,753,626
|
|
20250107,112300,40111595,754,754,754,754,10
|
|
20250107,112200,40104055,759,759,759,759,0
|
|
20250107,112100,40104055,759,759,759,759,1
|
|
20250107,112000,40103296,754,754,754,754,1
|
|
20250107,111900,40102542,754,754,754,754,0
|
|
20250107,111800,40102542,754,754,754,754,2017
|
|
20250107,111700,38581724,753,753,753,753,30
|
|
20250107,111600,38559134,759,759,759,759,0
|
|
20250107,111500,38559134,759,759,759,759,74
|
|
20250107,111400,38502968,759,759,759,759,0
|
|
20250107,111300,38502968,759,759,759,759,0
|
|
20250107,111200,38502968,759,759,759,759,0
|
|
20250107,111100,38502968,759,759,759,759,0
|
|
20250107,111000,38502968,759,759,759,759,0
|
|
20250107,110900,38502968,759,760,760,759,2000
|
|
20250107,110800,36983968,760,759,760,759,276
|
|
20250107,110700,36774275,753,753,753,753,3999
|
|
20250107,110600,33763028,760,760,760,760,0
|
|
20250107,110500,33763028,760,760,760,760,5
|
|
20250107,110400,33759228,760,760,760,760,0
|
|
20250107,110300,33759228,760,760,760,760,3
|
|
20250107,110200,33756948,759,757,759,757,1219
|
|
20250107,110100,32833136,750,750,750,750,0
|
|
20250107,110000,32833136,750,758,758,750,5040
|
|
20250107,105900,29050778,753,753,753,753,50
|
|
20250107,105800,29013128,753,753,753,753,0
|
|
20250107,105700,29013128,753,753,753,753,0
|
|
20250107,105600,29013128,753,753,753,753,30
|
|
20250107,105500,28990538,761,761,761,761,1
|
|
20250107,105400,28989777,762,759,762,759,900
|
|
20250107,105300,28305591,754,755,755,754,60
|
|
20250107,105200,28260350,759,759,759,759,0
|
|
20250107,105100,28260350,759,759,759,759,500
|
|
20250107,105000,27880850,759,759,759,759,50
|
|
20250107,104900,27842900,759,759,759,759,0
|
|
20250107,104800,27842900,759,759,759,759,0
|
|
20250107,104700,27842900,759,758,759,758,46
|
|
20250107,104600,27808031,758,758,758,758,0
|
|
20250107,104500,27808031,758,758,758,758,0
|
|
20250107,104400,27808031,758,758,758,758,0
|
|
20250107,104300,27808031,758,758,758,758,0
|
|
20250107,104200,27808031,758,758,758,758,0
|
|
20250107,104100,27808031,758,758,758,758,20
|
|
20250107,104000,27792871,759,759,759,759,0
|
|
20250107,103900,27792871,759,759,759,759,0
|
|
20250107,103800,27792871,759,759,759,759,0
|
|
20250107,103700,27792871,759,759,759,759,0
|
|
20250107,103600,27792871,759,759,759,759,0
|
|
20250107,103500,27792871,759,759,759,759,0
|
|
20250107,103400,27792871,759,759,759,759,0
|
|
20250107,103300,27792871,759,759,759,759,0
|
|
20250107,103200,27792871,759,759,759,759,0
|
|
20250107,103100,27792871,759,759,759,759,0
|
|
20250107,103000,27792871,759,759,759,759,5
|
|
20250107,102900,27789076,759,759,759,759,0
|
|
20250107,102800,27789076,759,759,759,759,76
|
|
20250107,102700,27731392,759,754,759,754,103
|
|
20250107,102600,27653230,759,759,759,759,204
|
|
20250107,102500,27498394,760,760,760,760,334
|
|
20250107,102400,27244554,760,760,760,760,200
|
|
20250107,102300,27092554,760,760,760,760,10
|
|
20250107,102200,27084954,760,760,760,760,0
|
|
20250107,102100,27084954,760,760,760,760,0
|
|
20250107,102000,27084954,760,756,760,756,589
|
|
20250107,101900,26637722,755,755,755,755,3097
|
|
20250107,101800,24299487,755,754,755,754,502
|
|
20250107,101700,23920977,754,753,754,753,248
|
|
20250107,101600,23734074,753,753,753,753,10
|
|
20250107,101500,23726544,753,752,753,752,7
|
|
20250107,101400,23721279,750,750,750,750,226
|
|
20250107,101300,23551779,750,750,750,750,0
|
|
20250107,101200,23551779,750,750,750,750,348
|
|
20250107,101100,23290779,750,750,750,750,14
|
|
20250107,101000,23280279,750,750,750,750,889
|
|
20250107,100900,22613529,750,750,750,750,100
|
|
20250107,100800,22538529,750,750,750,750,0
|
|
20250107,100700,22538529,750,750,750,750,270
|
|
20250107,100600,22336029,750,750,750,750,0
|
|
20250107,100500,22336029,750,750,750,750,18
|
|
20250107,100400,22322529,750,746,750,745,402
|
|
20250107,100300,22022934,750,750,750,750,1
|
|
20250107,100200,22022184,750,750,750,750,0
|
|
20250107,100100,22022184,750,750,750,750,0
|
|
20250107,100000,22022184,750,750,750,750,0
|
|
20250107,095900,22022184,750,750,750,750,0
|
|
20250107,095800,22022184,750,750,750,750,2
|
|
20250107,095700,22020684,750,753,753,750,136
|
|
20250107,095600,21918681,750,750,750,750,0
|
|
20250107,095500,21918681,750,750,750,750,0
|
|
20250107,095400,21918681,750,745,750,745,7875
|
|
20250107,095300,16012481,750,750,750,750,0
|
|
20250107,095200,16012481,750,750,750,750,0
|
|
20250107,095100,16012481,750,750,750,750,0
|
|
20250107,095000,16012481,750,750,750,750,0
|
|
20250107,094900,16012481,750,750,750,750,0
|
|
20250107,094800,16012481,750,750,750,750,0
|
|
20250107,094700,16012481,750,750,750,750,0
|
|
20250107,094600,16012481,750,750,750,750,0
|
|
20250107,094500,16012481,750,750,750,750,0
|
|
20250107,094400,16012481,750,750,750,750,50
|
|
20250107,094300,15974981,750,750,750,750,10
|
|
20250107,094200,15967481,750,747,750,747,16
|
|
20250107,094100,15955487,746,748,748,746,4000
|
|
20250107,094000,12969901,748,748,748,748,101
|
|
20250107,093900,12894353,748,748,748,748,0
|
|
20250107,093800,12894353,748,748,748,748,11
|
|
20250107,093700,12886125,752,752,752,752,0
|
|
20250107,093600,12886125,752,752,752,752,0
|
|
20250107,093500,12886125,752,752,752,752,0
|
|
20250107,093400,12886125,752,752,752,752,0
|
|
20250107,093300,12886125,752,752,752,752,0
|
|
20250107,093200,12886125,752,752,752,752,0
|
|
20250107,093100,12886125,752,752,752,752,100
|
|
20250107,093000,12810925,749,749,749,749,0
|
|
20250107,092900,12810925,749,749,749,749,0
|
|
20250107,092800,12810925,749,749,749,749,0
|
|
20250107,092700,12810925,749,749,749,749,0
|
|
20250107,092600,12810925,749,749,749,749,739
|
|
20250107,092500,12257414,749,749,749,749,1
|
|
20250107,092400,12256665,755,755,755,755,200
|
|
20250107,092300,12105665,755,755,755,755,0
|
|
20250107,092200,12105665,755,755,755,755,0
|
|
20250107,092100,12105665,755,755,755,755,0
|
|
20250107,092000,12105665,755,755,755,755,500
|
|
20250107,091900,11728165,755,755,755,755,0
|
|
20250107,091800,11728165,755,755,755,755,0
|
|
20250107,091700,11728165,755,751,755,748,3695
|
|
20250107,091600,8963398,748,748,748,748,0
|
|
20250107,091500,8963398,748,749,749,748,2003
|
|
20250107,091400,7465135,749,749,749,749,0
|
|
20250107,091300,7465135,749,749,749,749,1
|
|
20250107,091200,7464386,751,751,751,751,0
|
|
20250107,091100,7464386,751,751,751,751,0
|
|
20250107,091000,7464386,751,751,751,751,0
|
|
20250107,090900,7464386,751,750,751,750,15
|
|
20250107,090800,7453130,748,748,748,748,700
|
|
20250107,090700,6929530,750,750,750,750,2
|
|
20250107,090600,6928030,744,744,744,744,0
|
|
20250107,090500,6928030,744,744,744,744,0
|
|
20250107,090400,6928030,744,744,744,744,0
|
|
20250107,090300,6928030,744,744,744,744,0
|
|
20250107,090200,6928030,744,746,747,744,2891
|
|
20250107,090100,4769612,742,746,746,742,1397
|
|
20250107,090000,3732238,746,746,746,746,5003
|