725 lines
31 KiB
CSV
725 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,210200,70532869,761,761,761,761,1142
|
|
20250109,210100,70532869,761,761,761,761,0
|
|
20250109,210000,70532869,761,761,761,761,0
|
|
20250109,205900,70532869,761,761,761,761,0
|
|
20250109,205800,70532869,761,761,761,761,0
|
|
20250109,205700,70532869,761,761,761,761,0
|
|
20250109,205600,70532869,761,761,761,761,0
|
|
20250109,205500,70532869,761,761,761,761,0
|
|
20250109,205400,70532869,761,761,761,761,0
|
|
20250109,205300,70532869,761,761,761,761,0
|
|
20250109,205200,70532869,761,761,761,761,0
|
|
20250109,205100,70532869,761,761,761,761,0
|
|
20250109,205000,70532869,761,761,761,761,0
|
|
20250109,204900,70532869,761,761,761,761,0
|
|
20250109,204800,70532869,761,761,761,761,0
|
|
20250109,204700,70532869,761,761,761,761,0
|
|
20250109,204600,70532869,761,761,761,761,0
|
|
20250109,204500,70532869,761,761,761,761,0
|
|
20250109,204400,70532869,761,761,761,761,0
|
|
20250109,204300,70532869,761,761,761,761,0
|
|
20250109,204200,70532869,761,761,761,761,0
|
|
20250109,204100,70532869,761,761,761,761,0
|
|
20250109,204000,70532869,761,761,761,761,0
|
|
20250109,203900,70532869,761,761,761,761,0
|
|
20250109,203800,70532869,761,761,761,761,0
|
|
20250109,203700,70532869,761,761,761,761,0
|
|
20250109,203600,70532869,761,761,761,761,0
|
|
20250109,203500,70532869,761,761,761,761,0
|
|
20250109,203400,70532869,761,761,761,761,0
|
|
20250109,203300,70532869,761,761,761,761,0
|
|
20250109,203200,70532869,761,761,761,761,1142
|
|
20250109,203100,70532869,761,761,761,761,0
|
|
20250109,203000,70532869,761,761,761,761,0
|
|
20250109,202900,70532869,761,761,761,761,0
|
|
20250109,202800,70532869,761,761,761,761,0
|
|
20250109,202700,70532869,761,761,761,761,0
|
|
20250109,202600,70532869,761,761,761,761,0
|
|
20250109,202500,70532869,761,761,761,761,0
|
|
20250109,202400,70532869,761,761,761,761,0
|
|
20250109,202300,70532869,761,761,761,761,0
|
|
20250109,202200,70532869,761,761,761,761,0
|
|
20250109,202100,70532869,761,761,761,761,0
|
|
20250109,202000,70532869,761,761,761,761,0
|
|
20250109,201900,70532869,761,761,761,761,0
|
|
20250109,201800,70532869,761,761,761,761,0
|
|
20250109,201700,70532869,761,761,761,761,0
|
|
20250109,201600,70532869,761,761,761,761,0
|
|
20250109,201500,70532869,761,761,761,761,0
|
|
20250109,201400,70532869,761,761,761,761,0
|
|
20250109,201300,70532869,761,761,761,761,0
|
|
20250109,201200,70532869,761,761,761,761,0
|
|
20250109,201100,70532869,761,761,761,761,0
|
|
20250109,201000,70532869,761,761,761,761,0
|
|
20250109,200900,70532869,761,761,761,761,0
|
|
20250109,200800,70532869,761,761,761,761,0
|
|
20250109,200700,70532869,761,761,761,761,0
|
|
20250109,200600,70532869,761,761,761,761,0
|
|
20250109,200500,70532869,761,761,761,761,0
|
|
20250109,200400,70532869,761,761,761,761,0
|
|
20250109,200300,70532869,761,761,761,761,0
|
|
20250109,200200,70532869,761,761,761,761,1142
|
|
20250109,200100,70532869,761,761,761,761,0
|
|
20250109,200000,70532869,761,761,761,761,0
|
|
20250109,195900,70532869,761,761,761,761,0
|
|
20250109,195800,70532869,761,761,761,761,0
|
|
20250109,195700,70532869,761,761,761,761,0
|
|
20250109,195600,70532869,761,761,761,761,0
|
|
20250109,195500,70532869,761,761,761,761,0
|
|
20250109,195400,70532869,761,761,761,761,0
|
|
20250109,195300,70532869,761,761,761,761,0
|
|
20250109,195200,70532869,761,761,761,761,0
|
|
20250109,195100,70532869,761,761,761,761,0
|
|
20250109,195000,70532869,761,761,761,761,0
|
|
20250109,194900,70532869,761,761,761,761,0
|
|
20250109,194800,70532869,761,761,761,761,0
|
|
20250109,194700,70532869,761,761,761,761,0
|
|
20250109,194600,70532869,761,761,761,761,0
|
|
20250109,194500,70532869,761,761,761,761,0
|
|
20250109,194400,70532869,761,761,761,761,0
|
|
20250109,194300,70532869,761,761,761,761,0
|
|
20250109,194200,70532869,761,761,761,761,0
|
|
20250109,194100,70532869,761,761,761,761,0
|
|
20250109,194000,70532869,761,761,761,761,0
|
|
20250109,193900,70532869,761,761,761,761,0
|
|
20250109,193800,70532869,761,761,761,761,0
|
|
20250109,193700,70532869,761,761,761,761,0
|
|
20250109,193600,70532869,761,761,761,761,0
|
|
20250109,193500,70532869,761,761,761,761,0
|
|
20250109,193400,70532869,761,761,761,761,0
|
|
20250109,193300,70532869,761,761,761,761,0
|
|
20250109,193200,70532869,761,761,761,761,1142
|
|
20250109,193100,70532869,761,761,761,761,0
|
|
20250109,193000,70532869,761,761,761,761,0
|
|
20250109,192900,70532869,761,761,761,761,0
|
|
20250109,192800,70532869,761,761,761,761,0
|
|
20250109,192700,70532869,761,761,761,761,0
|
|
20250109,192600,70532869,761,761,761,761,0
|
|
20250109,192500,70532869,761,761,761,761,0
|
|
20250109,192400,70532869,761,761,761,761,0
|
|
20250109,192300,70532869,761,761,761,761,0
|
|
20250109,192200,70532869,761,761,761,761,0
|
|
20250109,192100,70532869,761,761,761,761,0
|
|
20250109,192000,70532869,761,761,761,761,0
|
|
20250109,191900,70532869,761,761,761,761,0
|
|
20250109,191800,70532869,761,761,761,761,0
|
|
20250109,191700,70532869,761,761,761,761,0
|
|
20250109,191600,70532869,761,761,761,761,0
|
|
20250109,191500,70532869,761,761,761,761,0
|
|
20250109,191400,70532869,761,761,761,761,0
|
|
20250109,191300,70532869,761,761,761,761,0
|
|
20250109,191200,70532869,761,761,761,761,0
|
|
20250109,191100,70532869,761,761,761,761,0
|
|
20250109,191000,70532869,761,761,761,761,0
|
|
20250109,190900,70532869,761,761,761,761,0
|
|
20250109,190800,70532869,761,761,761,761,0
|
|
20250109,190700,70532869,761,761,761,761,0
|
|
20250109,190600,70532869,761,761,761,761,0
|
|
20250109,190500,70532869,761,761,761,761,0
|
|
20250109,190400,70532869,761,761,761,761,0
|
|
20250109,190300,70532869,761,761,761,761,0
|
|
20250109,190200,70532869,761,761,761,761,1142
|
|
20250109,190100,70532869,761,761,761,761,0
|
|
20250109,190000,70532869,761,761,761,761,0
|
|
20250109,185900,70532869,761,761,761,761,0
|
|
20250109,185800,70532869,761,761,761,761,0
|
|
20250109,185700,70532869,761,761,761,761,0
|
|
20250109,185600,70532869,761,761,761,761,0
|
|
20250109,185500,70532869,761,761,761,761,0
|
|
20250109,185400,70532869,761,761,761,761,0
|
|
20250109,185300,70532869,761,761,761,761,0
|
|
20250109,185200,70532869,761,761,761,761,0
|
|
20250109,185100,70532869,761,761,761,761,0
|
|
20250109,185000,70532869,761,761,761,761,0
|
|
20250109,184900,70532869,761,761,761,761,0
|
|
20250109,184800,70532869,761,761,761,761,0
|
|
20250109,184700,70532869,761,761,761,761,0
|
|
20250109,184600,70532869,761,761,761,761,0
|
|
20250109,184500,70532869,761,761,761,761,0
|
|
20250109,184400,70532869,761,761,761,761,0
|
|
20250109,184300,70532869,761,761,761,761,0
|
|
20250109,184200,70532869,761,761,761,761,0
|
|
20250109,184100,70532869,761,761,761,761,0
|
|
20250109,184000,70532869,761,761,761,761,0
|
|
20250109,183900,70532869,761,761,761,761,0
|
|
20250109,183800,70532869,761,761,761,761,0
|
|
20250109,183700,70532869,761,761,761,761,0
|
|
20250109,183600,70532869,761,761,761,761,0
|
|
20250109,183500,70532869,761,761,761,761,0
|
|
20250109,183400,70532869,761,761,761,761,0
|
|
20250109,183300,70532869,761,761,761,761,0
|
|
20250109,183200,70532869,761,761,761,761,1142
|
|
20250109,183100,70532869,761,761,761,761,0
|
|
20250109,183000,70532869,761,761,761,761,0
|
|
20250109,182900,70532869,761,761,761,761,0
|
|
20250109,182800,70532869,761,761,761,761,0
|
|
20250109,182700,70532869,761,761,761,761,0
|
|
20250109,182600,70532869,761,761,761,761,0
|
|
20250109,182500,70532869,761,761,761,761,0
|
|
20250109,182400,70532869,761,761,761,761,0
|
|
20250109,182300,70532869,761,761,761,761,0
|
|
20250109,182200,70532869,761,761,761,761,0
|
|
20250109,182100,70532869,761,761,761,761,0
|
|
20250109,182000,70532869,761,761,761,761,0
|
|
20250109,181900,70532869,761,761,761,761,0
|
|
20250109,181800,70532869,761,761,761,761,0
|
|
20250109,181700,70532869,761,761,761,761,0
|
|
20250109,181600,70532869,761,761,761,761,0
|
|
20250109,181500,70532869,761,761,761,761,0
|
|
20250109,181400,70532869,761,761,761,761,0
|
|
20250109,181300,70532869,761,761,761,761,0
|
|
20250109,181200,70532869,761,761,761,761,0
|
|
20250109,181100,70532869,761,761,761,761,0
|
|
20250109,181000,70532869,761,761,761,761,0
|
|
20250109,180900,70532869,761,761,761,761,0
|
|
20250109,180800,70532869,761,761,761,761,0
|
|
20250109,180700,70532869,761,761,761,761,0
|
|
20250109,180600,70532869,761,761,761,761,0
|
|
20250109,180500,70532869,761,761,761,761,0
|
|
20250109,180400,70532869,761,761,761,761,0
|
|
20250109,180300,70532869,761,761,761,761,0
|
|
20250109,180200,70532869,761,761,761,761,1142
|
|
20250109,180100,70532869,761,761,761,761,0
|
|
20250109,180000,70532869,761,761,761,761,0
|
|
20250109,175900,70532869,761,761,761,761,0
|
|
20250109,175800,70532869,761,761,761,761,0
|
|
20250109,175700,70532869,761,761,761,761,0
|
|
20250109,175600,70532869,761,761,761,761,0
|
|
20250109,175500,70532869,761,761,761,761,0
|
|
20250109,175400,70532869,761,761,761,761,0
|
|
20250109,175300,70532869,761,761,761,761,0
|
|
20250109,175200,70532869,761,761,761,761,0
|
|
20250109,175100,70532869,761,761,761,761,0
|
|
20250109,175000,70532869,761,761,761,761,0
|
|
20250109,174900,70532869,761,761,761,761,0
|
|
20250109,174800,70532869,761,761,761,761,0
|
|
20250109,174700,70532869,761,761,761,761,0
|
|
20250109,174600,70532869,761,761,761,761,0
|
|
20250109,174500,70532869,761,761,761,761,0
|
|
20250109,174400,70532869,761,761,761,761,0
|
|
20250109,174300,70532869,761,761,761,761,0
|
|
20250109,174200,70532869,761,761,761,761,0
|
|
20250109,174100,70532869,761,761,761,761,0
|
|
20250109,174000,70532869,761,761,761,761,0
|
|
20250109,173900,70532869,761,761,761,761,0
|
|
20250109,173800,70532869,761,761,761,761,0
|
|
20250109,173700,70532869,761,761,761,761,0
|
|
20250109,173600,70532869,761,761,761,761,0
|
|
20250109,173500,70532869,761,761,761,761,0
|
|
20250109,173400,70532869,761,761,761,761,0
|
|
20250109,173300,70532869,761,761,761,761,0
|
|
20250109,173200,70532869,761,761,761,761,1142
|
|
20250109,173100,70532869,761,761,761,761,0
|
|
20250109,173000,70532869,761,761,761,761,0
|
|
20250109,172900,70532869,761,761,761,761,0
|
|
20250109,172800,70532869,761,761,761,761,0
|
|
20250109,172700,70532869,761,761,761,761,0
|
|
20250109,172600,70532869,761,761,761,761,0
|
|
20250109,172500,70532869,761,761,761,761,0
|
|
20250109,172400,70532869,761,761,761,761,0
|
|
20250109,172300,70532869,761,761,761,761,0
|
|
20250109,172200,70532869,761,761,761,761,0
|
|
20250109,172100,70532869,761,761,761,761,0
|
|
20250109,172000,70532869,761,761,761,761,0
|
|
20250109,171900,70532869,761,761,761,761,0
|
|
20250109,171800,70532869,761,761,761,761,0
|
|
20250109,171700,70532869,761,761,761,761,0
|
|
20250109,171600,70532869,761,761,761,761,0
|
|
20250109,171500,70532869,761,761,761,761,0
|
|
20250109,171400,70532869,761,761,761,761,0
|
|
20250109,171300,70532869,761,761,761,761,0
|
|
20250109,171200,70532869,761,761,761,761,0
|
|
20250109,171100,70532869,761,761,761,761,0
|
|
20250109,171000,70532869,761,761,761,761,0
|
|
20250109,170900,70532869,761,761,761,761,0
|
|
20250109,170800,70532869,761,761,761,761,0
|
|
20250109,170700,70532869,761,761,761,761,0
|
|
20250109,170600,70532869,761,761,761,761,0
|
|
20250109,170500,70532869,761,761,761,761,0
|
|
20250109,170400,70532869,761,761,761,761,0
|
|
20250109,170300,70532869,761,761,761,761,0
|
|
20250109,170200,70532869,761,761,761,761,1142
|
|
20250109,170100,70532869,761,761,761,761,0
|
|
20250109,170000,70532869,761,761,761,761,0
|
|
20250109,165900,70532869,761,761,761,761,0
|
|
20250109,165800,70532869,761,761,761,761,0
|
|
20250109,165700,70532869,761,761,761,761,0
|
|
20250109,165600,70532869,761,761,761,761,0
|
|
20250109,165500,70532869,761,761,761,761,0
|
|
20250109,165400,70532869,761,761,761,761,0
|
|
20250109,165300,70532869,761,761,761,761,0
|
|
20250109,165200,70532869,761,761,761,761,0
|
|
20250109,165100,70532869,761,761,761,761,0
|
|
20250109,165000,70532869,761,761,761,761,0
|
|
20250109,164900,70532869,761,761,761,761,0
|
|
20250109,164800,70532869,761,761,761,761,0
|
|
20250109,164700,70532869,761,761,761,761,0
|
|
20250109,164600,70532869,761,761,761,761,0
|
|
20250109,164500,70532869,761,761,761,761,0
|
|
20250109,164400,70532869,761,761,761,761,0
|
|
20250109,164300,70532869,761,761,761,761,0
|
|
20250109,164200,70532869,761,761,761,761,0
|
|
20250109,164100,70532869,761,761,761,761,0
|
|
20250109,164000,70532869,761,761,761,761,0
|
|
20250109,163900,70532869,761,761,761,761,0
|
|
20250109,163800,70532869,761,761,761,761,0
|
|
20250109,163700,70532869,761,761,761,761,0
|
|
20250109,163600,70532869,761,761,761,761,0
|
|
20250109,163500,70532869,761,761,761,761,0
|
|
20250109,163400,70532869,761,761,761,761,0
|
|
20250109,163300,70532869,761,761,761,761,0
|
|
20250109,163200,70532869,761,761,761,761,1142
|
|
20250109,163100,70532869,761,761,761,761,0
|
|
20250109,163000,70532869,761,761,761,761,0
|
|
20250109,162900,70532869,761,761,761,761,0
|
|
20250109,162800,70532869,761,761,761,761,0
|
|
20250109,162700,70532869,761,761,761,761,0
|
|
20250109,162600,70532869,761,761,761,761,0
|
|
20250109,162500,70532869,761,761,761,761,0
|
|
20250109,162400,70532869,761,761,761,761,0
|
|
20250109,162300,70532869,761,761,761,761,0
|
|
20250109,162200,70532869,761,761,761,761,0
|
|
20250109,162100,70532869,761,761,761,761,0
|
|
20250109,162000,70532869,761,761,761,761,0
|
|
20250109,161900,70532869,761,761,761,761,0
|
|
20250109,161800,70532869,761,761,761,761,0
|
|
20250109,161700,70532869,761,761,761,761,0
|
|
20250109,161600,70532869,761,761,761,761,0
|
|
20250109,161500,70532869,761,761,761,761,0
|
|
20250109,161400,70532869,761,761,761,761,0
|
|
20250109,161300,70532869,761,761,761,761,0
|
|
20250109,161200,70532869,761,761,761,761,0
|
|
20250109,161100,70532869,761,761,761,761,0
|
|
20250109,161000,70532869,761,761,761,761,0
|
|
20250109,160900,70532869,761,761,761,761,0
|
|
20250109,160800,70532869,761,761,761,761,0
|
|
20250109,160700,70532869,761,761,761,761,0
|
|
20250109,160600,70532869,761,761,761,761,0
|
|
20250109,160500,70532869,761,761,761,761,0
|
|
20250109,160400,70532869,761,761,761,761,0
|
|
20250109,160300,70532869,761,761,761,761,0
|
|
20250109,160200,70532869,761,761,761,761,1142
|
|
20250109,160100,70532869,761,761,761,761,0
|
|
20250109,160000,70532869,761,761,761,761,0
|
|
20250109,155900,70532869,761,761,761,761,0
|
|
20250109,155800,70532869,761,761,761,761,0
|
|
20250109,155700,70532869,761,761,761,761,0
|
|
20250109,155600,70532869,761,761,761,761,0
|
|
20250109,155500,70532869,761,761,761,761,0
|
|
20250109,155400,70532869,761,761,761,761,0
|
|
20250109,155300,70532869,761,761,761,761,0
|
|
20250109,155200,70532869,761,761,761,761,0
|
|
20250109,155100,70532869,761,761,761,761,0
|
|
20250109,155000,70532869,761,761,761,761,0
|
|
20250109,154900,70532869,761,761,761,761,0
|
|
20250109,154800,70532869,761,761,761,761,0
|
|
20250109,154700,70532869,761,761,761,761,0
|
|
20250109,154600,70532869,761,761,761,761,0
|
|
20250109,154500,70532869,761,761,761,761,0
|
|
20250109,154400,70532869,761,761,761,761,0
|
|
20250109,154300,70532869,761,761,761,761,0
|
|
20250109,154200,70532869,761,761,761,761,0
|
|
20250109,154100,70532869,761,761,761,761,0
|
|
20250109,154000,70532869,761,761,761,761,0
|
|
20250109,153900,70532869,761,761,761,761,0
|
|
20250109,153800,70532869,761,761,761,761,0
|
|
20250109,153700,70532869,761,761,761,761,0
|
|
20250109,153600,70532869,761,761,761,761,0
|
|
20250109,153500,70532869,761,761,761,761,0
|
|
20250109,153400,70532869,761,761,761,761,0
|
|
20250109,153300,70532869,761,761,761,761,0
|
|
20250109,153200,70532869,761,761,761,761,1142
|
|
20250109,153100,70532869,761,761,761,761,0
|
|
20250109,153000,70532869,761,761,761,761,1142
|
|
20250109,152900,69663807,761,761,761,761,0
|
|
20250109,152800,69663807,761,761,761,761,0
|
|
20250109,152700,69663807,761,761,761,761,0
|
|
20250109,152600,69663807,761,761,761,761,0
|
|
20250109,152500,69663807,761,761,761,761,0
|
|
20250109,152400,69663807,761,761,761,761,0
|
|
20250109,152300,69663807,761,761,761,761,0
|
|
20250109,152200,69663807,761,761,761,761,0
|
|
20250109,152100,69663807,761,761,761,761,0
|
|
20250109,152000,69663807,761,761,761,761,0
|
|
20250109,151900,69663807,761,761,761,761,0
|
|
20250109,151800,69663807,761,761,761,761,0
|
|
20250109,151700,69663807,761,761,761,761,0
|
|
20250109,151600,69663807,761,761,761,761,0
|
|
20250109,151500,69663807,761,761,761,761,0
|
|
20250109,151400,69663807,761,761,761,761,0
|
|
20250109,151300,69663807,761,761,761,761,0
|
|
20250109,151200,69663807,761,761,761,761,0
|
|
20250109,151100,69663807,761,761,761,761,0
|
|
20250109,151000,69663807,761,761,761,761,0
|
|
20250109,150900,69663807,761,761,761,761,0
|
|
20250109,150800,69663807,761,761,761,761,0
|
|
20250109,150700,69663807,761,761,761,761,300
|
|
20250109,150600,69435507,761,761,761,761,800
|
|
20250109,150500,68826707,761,761,761,761,0
|
|
20250109,150400,68826707,761,760,761,760,261
|
|
20250109,150300,68628147,760,760,760,760,100
|
|
20250109,150200,68552147,760,760,760,760,250
|
|
20250109,150100,68362147,760,760,760,760,81
|
|
20250109,150000,68300587,760,760,760,760,0
|
|
20250109,145900,68300587,760,760,760,760,28
|
|
20250109,145800,68279307,760,760,760,760,0
|
|
20250109,145700,68279307,760,760,760,760,0
|
|
20250109,145600,68279307,760,756,760,756,79
|
|
20250109,145500,68219363,760,760,760,760,50
|
|
20250109,145400,68181363,760,760,760,760,0
|
|
20250109,145300,68181363,760,760,760,760,215
|
|
20250109,145200,68017963,759,759,759,759,0
|
|
20250109,145100,68017963,759,759,759,759,1317
|
|
20250109,145000,67018360,759,759,759,759,125
|
|
20250109,144900,66923485,760,760,760,760,0
|
|
20250109,144800,66923485,760,760,760,760,85
|
|
20250109,144700,66858885,760,760,760,760,0
|
|
20250109,144600,66858885,760,760,760,760,0
|
|
20250109,144500,66858885,760,760,760,760,30
|
|
20250109,144400,66836085,760,760,760,760,0
|
|
20250109,144300,66836085,760,760,760,760,0
|
|
20250109,144200,66836085,760,760,760,760,0
|
|
20250109,144100,66836085,760,760,760,760,0
|
|
20250109,144000,66836085,760,760,760,760,0
|
|
20250109,143900,66836085,760,760,760,760,35
|
|
20250109,143800,66809485,756,756,756,756,0
|
|
20250109,143700,66809485,756,756,756,756,0
|
|
20250109,143600,66809485,756,756,756,756,39
|
|
20250109,143500,66780001,760,760,760,760,0
|
|
20250109,143400,66780001,760,760,760,760,51
|
|
20250109,143300,66741241,760,760,760,760,0
|
|
20250109,143200,66741241,760,760,760,760,0
|
|
20250109,143100,66741241,760,760,760,760,100
|
|
20250109,143000,66665241,760,760,760,760,0
|
|
20250109,142900,66665241,760,760,760,760,0
|
|
20250109,142800,66665241,760,757,760,755,4001
|
|
20250109,142700,63638830,760,760,760,760,0
|
|
20250109,142600,63638830,760,760,760,760,0
|
|
20250109,142500,63638830,760,760,760,760,50
|
|
20250109,142400,63600830,760,760,760,760,100
|
|
20250109,142300,63524830,761,761,761,761,0
|
|
20250109,142200,63524830,761,761,761,761,0
|
|
20250109,142100,63524830,761,761,761,761,50
|
|
20250109,142000,63486780,761,761,761,761,0
|
|
20250109,141900,63486780,761,761,761,761,0
|
|
20250109,141800,63486780,761,761,761,761,0
|
|
20250109,141700,63486780,761,761,761,761,500
|
|
20250109,141600,63106280,761,761,761,761,0
|
|
20250109,141500,63106280,761,761,761,761,0
|
|
20250109,141400,63106280,761,759,761,759,158
|
|
20250109,141300,62986208,760,760,760,760,0
|
|
20250109,141200,62986208,760,760,760,760,0
|
|
20250109,141100,62986208,760,760,760,760,100
|
|
20250109,141000,62910208,761,761,761,761,0
|
|
20250109,140900,62910208,761,761,761,761,0
|
|
20250109,140800,62910208,761,761,761,761,0
|
|
20250109,140700,62910208,761,761,761,761,0
|
|
20250109,140600,62910208,761,761,761,761,0
|
|
20250109,140500,62910208,761,761,761,761,100
|
|
20250109,140400,62834108,758,758,758,758,1600
|
|
20250109,140300,61621308,761,761,761,761,150
|
|
20250109,140200,61507158,761,761,761,761,750
|
|
20250109,140100,60936408,761,760,761,760,600
|
|
20250109,140000,60479958,760,760,760,760,0
|
|
20250109,135900,60479958,760,760,760,760,0
|
|
20250109,135800,60479958,760,760,760,760,0
|
|
20250109,135700,60479958,760,760,760,760,0
|
|
20250109,135600,60479958,760,760,760,760,231
|
|
20250109,135500,60304398,761,761,761,761,0
|
|
20250109,135400,60304398,761,761,761,761,0
|
|
20250109,135300,60304398,761,761,761,761,100
|
|
20250109,135200,60228298,758,758,758,758,0
|
|
20250109,135100,60228298,758,758,758,758,0
|
|
20250109,135000,60228298,758,758,758,758,0
|
|
20250109,134900,60228298,758,758,758,758,0
|
|
20250109,134800,60228298,758,758,758,758,0
|
|
20250109,134700,60228298,758,758,758,758,0
|
|
20250109,134600,60228298,758,758,758,758,0
|
|
20250109,134500,60228298,758,758,758,758,0
|
|
20250109,134400,60228298,758,758,758,758,0
|
|
20250109,134300,60228298,758,758,758,758,0
|
|
20250109,134200,60228298,758,758,758,758,0
|
|
20250109,134100,60228298,758,758,758,758,496
|
|
20250109,134000,59852330,757,757,757,757,0
|
|
20250109,133900,59852330,757,757,757,757,0
|
|
20250109,133800,59852330,757,757,757,757,537
|
|
20250109,133700,59445821,760,760,760,760,1
|
|
20250109,133600,59445061,756,756,756,756,0
|
|
20250109,133500,59445061,756,756,756,756,0
|
|
20250109,133400,59445061,756,756,756,756,0
|
|
20250109,133300,59445061,756,756,756,756,0
|
|
20250109,133200,59445061,756,756,756,756,0
|
|
20250109,133100,59445061,756,756,756,756,0
|
|
20250109,133000,59445061,756,756,756,756,0
|
|
20250109,132900,59445061,756,756,756,756,0
|
|
20250109,132800,59445061,756,756,756,756,800
|
|
20250109,132700,58840261,761,761,761,761,0
|
|
20250109,132600,58840261,761,761,761,761,0
|
|
20250109,132500,58840261,761,761,761,761,0
|
|
20250109,132400,58840261,761,761,761,761,0
|
|
20250109,132300,58840261,761,761,761,761,0
|
|
20250109,132200,58840261,761,761,761,761,0
|
|
20250109,132100,58840261,761,760,761,756,2090
|
|
20250109,132000,57254889,761,761,761,761,0
|
|
20250109,131900,57254889,761,761,761,761,2
|
|
20250109,131800,57253367,760,760,760,760,0
|
|
20250109,131700,57253367,760,760,760,760,0
|
|
20250109,131600,57253367,760,759,760,759,732
|
|
20250109,131500,56697279,759,761,762,759,1212
|
|
20250109,131400,55775247,759,759,759,759,0
|
|
20250109,131300,55775247,759,759,759,759,0
|
|
20250109,131200,55775247,759,759,759,759,0
|
|
20250109,131100,55775247,759,759,759,759,0
|
|
20250109,131000,55775247,759,759,759,759,0
|
|
20250109,130900,55775247,759,759,759,759,1000
|
|
20250109,130800,55016247,761,761,761,761,0
|
|
20250109,130700,55016247,761,761,761,761,0
|
|
20250109,130600,55016247,761,761,761,761,0
|
|
20250109,130500,55016247,761,761,761,761,0
|
|
20250109,130400,55016247,761,761,761,761,0
|
|
20250109,130300,55016247,761,761,761,761,0
|
|
20250109,130200,55016247,761,761,761,761,0
|
|
20250109,130100,55016247,761,761,761,761,0
|
|
20250109,130000,55016247,761,761,761,761,0
|
|
20250109,125900,55016247,761,761,761,761,0
|
|
20250109,125800,55016247,761,761,761,761,0
|
|
20250109,125700,55016247,761,761,761,761,0
|
|
20250109,125600,55016247,761,761,761,761,0
|
|
20250109,125500,55016247,761,761,761,761,0
|
|
20250109,125400,55016247,761,761,761,761,0
|
|
20250109,125300,55016247,761,761,761,761,0
|
|
20250109,125200,55016247,761,761,761,761,10
|
|
20250109,125100,55008637,760,760,760,760,0
|
|
20250109,125000,55008637,760,760,760,760,0
|
|
20250109,124900,55008637,760,760,760,760,50
|
|
20250109,124800,54970637,760,760,760,760,17
|
|
20250109,124700,54957717,760,760,760,760,0
|
|
20250109,124600,54957717,760,760,760,760,731
|
|
20250109,124500,54402157,760,760,760,760,0
|
|
20250109,124400,54402157,760,760,760,760,0
|
|
20250109,124300,54402157,760,760,760,760,0
|
|
20250109,124200,54402157,760,760,760,760,0
|
|
20250109,124100,54402157,760,760,760,760,0
|
|
20250109,124000,54402157,760,760,760,760,0
|
|
20250109,123900,54402157,760,760,760,760,0
|
|
20250109,123800,54402157,760,760,760,760,0
|
|
20250109,123700,54402157,760,760,760,760,0
|
|
20250109,123600,54402157,760,760,760,760,0
|
|
20250109,123500,54402157,760,760,760,760,0
|
|
20250109,123400,54402157,760,760,760,760,0
|
|
20250109,123300,54402157,760,758,760,758,20000
|
|
20250109,123200,39206153,758,758,758,758,0
|
|
20250109,123100,39206153,758,758,758,758,0
|
|
20250109,123000,39206153,758,758,758,758,0
|
|
20250109,122900,39206153,758,758,758,758,0
|
|
20250109,122800,39206153,758,758,758,758,0
|
|
20250109,122700,39206153,758,758,758,758,156
|
|
20250109,122600,39087905,758,758,758,758,0
|
|
20250109,122500,39087905,758,758,758,758,0
|
|
20250109,122400,39087905,758,758,758,758,0
|
|
20250109,122300,39087905,758,758,758,758,0
|
|
20250109,122200,39087905,758,758,758,758,0
|
|
20250109,122100,39087905,758,758,758,758,0
|
|
20250109,122000,39087905,758,758,758,758,0
|
|
20250109,121900,39087905,758,758,758,758,0
|
|
20250109,121800,39087905,758,758,758,758,0
|
|
20250109,121700,39087905,758,758,758,758,0
|
|
20250109,121600,39087905,758,758,758,758,0
|
|
20250109,121500,39087905,758,758,758,758,0
|
|
20250109,121400,39087905,758,758,758,758,0
|
|
20250109,121300,39087905,758,758,758,758,0
|
|
20250109,121200,39087905,758,758,758,758,40
|
|
20250109,121100,39057585,758,758,758,758,0
|
|
20250109,121000,39057585,758,758,758,758,0
|
|
20250109,120900,39057585,758,758,758,758,0
|
|
20250109,120800,39057585,758,758,758,758,0
|
|
20250109,120700,39057585,758,758,758,758,0
|
|
20250109,120600,39057585,758,758,758,758,0
|
|
20250109,120500,39057585,758,758,758,758,0
|
|
20250109,120400,39057585,758,758,758,758,0
|
|
20250109,120300,39057585,758,758,758,758,0
|
|
20250109,120200,39057585,758,758,758,758,0
|
|
20250109,120100,39057585,758,758,758,758,0
|
|
20250109,120000,39057585,758,758,758,758,0
|
|
20250109,115900,39057585,758,758,758,758,0
|
|
20250109,115800,39057585,758,758,758,758,0
|
|
20250109,115700,39057585,758,758,758,758,450
|
|
20250109,115600,38716485,757,757,757,757,0
|
|
20250109,115500,38716485,757,757,757,757,184
|
|
20250109,115400,38577197,757,757,757,757,1
|
|
20250109,115300,38576440,757,758,758,757,10
|
|
20250109,115200,38568869,759,759,759,759,0
|
|
20250109,115100,38568869,759,759,759,759,0
|
|
20250109,115000,38568869,759,759,759,759,0
|
|
20250109,114900,38568869,759,759,759,759,0
|
|
20250109,114800,38568869,759,759,759,759,0
|
|
20250109,114700,38568869,759,759,759,759,1
|
|
20250109,114600,38568110,757,757,757,757,0
|
|
20250109,114500,38568110,757,757,757,757,0
|
|
20250109,114400,38568110,757,757,757,757,0
|
|
20250109,114300,38568110,757,757,757,757,0
|
|
20250109,114200,38568110,757,758,758,757,50
|
|
20250109,114100,38530259,759,759,759,759,0
|
|
20250109,114000,38530259,759,759,759,759,0
|
|
20250109,113900,38530259,759,759,759,759,0
|
|
20250109,113800,38530259,759,759,759,759,0
|
|
20250109,113700,38530259,759,759,759,759,0
|
|
20250109,113600,38530259,759,759,759,759,501
|
|
20250109,113500,38150000,757,757,757,757,0
|
|
20250109,113400,38150000,757,757,757,757,0
|
|
20250109,113300,38150000,757,757,757,757,0
|
|
20250109,113200,38150000,757,757,757,757,0
|
|
20250109,113100,38150000,757,757,757,757,0
|
|
20250109,113000,38150000,757,757,757,757,0
|
|
20250109,112900,38150000,757,757,757,757,0
|
|
20250109,112800,38150000,757,757,757,757,700
|
|
20250109,112700,37620100,757,757,757,757,0
|
|
20250109,112600,37620100,757,757,757,757,0
|
|
20250109,112500,37620100,757,757,757,757,0
|
|
20250109,112400,37620100,757,757,757,757,0
|
|
20250109,112300,37620100,757,757,757,757,0
|
|
20250109,112200,37620100,757,757,757,757,1
|
|
20250109,112100,37619343,758,758,758,758,0
|
|
20250109,112000,37619343,758,758,758,758,181
|
|
20250109,111900,37482145,759,759,759,759,0
|
|
20250109,111800,37482145,759,759,759,759,0
|
|
20250109,111700,37482145,759,759,759,759,0
|
|
20250109,111600,37482145,759,759,759,759,0
|
|
20250109,111500,37482145,759,759,759,759,0
|
|
20250109,111400,37482145,759,759,759,759,0
|
|
20250109,111300,37482145,759,759,759,759,0
|
|
20250109,111200,37482145,759,759,759,759,0
|
|
20250109,111100,37482145,759,759,759,759,57
|
|
20250109,111000,37438882,759,759,759,759,0
|
|
20250109,110900,37438882,759,759,759,759,0
|
|
20250109,110800,37438882,759,759,759,759,0
|
|
20250109,110700,37438882,759,759,759,759,0
|
|
20250109,110600,37438882,759,759,759,759,100
|
|
20250109,110500,37362982,759,759,759,759,0
|
|
20250109,110400,37362982,759,759,759,759,500
|
|
20250109,110300,36983482,759,759,759,759,100
|
|
20250109,110200,36907582,759,759,759,759,0
|
|
20250109,110100,36907582,759,759,759,759,0
|
|
20250109,110000,36907582,759,759,759,759,0
|
|
20250109,105900,36907582,759,759,759,759,0
|
|
20250109,105800,36907582,759,759,759,759,0
|
|
20250109,105700,36907582,759,759,759,759,0
|
|
20250109,105600,36907582,759,759,759,759,0
|
|
20250109,105500,36907582,759,759,759,759,0
|
|
20250109,105400,36907582,759,759,759,759,0
|
|
20250109,105300,36907582,759,759,759,759,2
|
|
20250109,105200,36906064,755,755,755,755,0
|
|
20250109,105100,36906064,755,755,755,755,0
|
|
20250109,105000,36906064,755,755,755,755,3
|
|
20250109,104900,36903799,759,759,759,759,0
|
|
20250109,104800,36903799,759,759,759,759,0
|
|
20250109,104700,36903799,759,759,759,759,177
|
|
20250109,104600,36769456,760,760,760,760,0
|
|
20250109,104500,36769456,760,759,760,759,1840
|
|
20250109,104400,35372894,759,759,759,759,1
|
|
20250109,104300,35372135,759,759,759,759,0
|
|
20250109,104200,35372135,759,759,759,759,2
|
|
20250109,104100,35370617,758,758,758,758,2299
|
|
20250109,104000,33627975,757,757,757,757,200
|
|
20250109,103900,33476575,755,755,755,755,0
|
|
20250109,103800,33476575,755,755,755,755,0
|
|
20250109,103700,33476575,755,755,755,755,0
|
|
20250109,103600,33476575,755,755,755,755,0
|
|
20250109,103500,33476575,755,755,755,755,0
|
|
20250109,103400,33476575,755,755,755,755,0
|
|
20250109,103300,33476575,755,755,755,755,0
|
|
20250109,103200,33476575,755,755,755,755,0
|
|
20250109,103100,33476575,755,755,755,755,0
|
|
20250109,103000,33476575,755,755,755,755,275
|
|
20250109,102900,33268950,755,755,755,755,0
|
|
20250109,102800,33268950,755,755,755,755,500
|
|
20250109,102700,32891450,755,755,755,755,10
|
|
20250109,102600,32883900,759,759,759,759,100
|
|
20250109,102500,32808000,759,759,759,759,0
|
|
20250109,102400,32808000,759,759,759,759,50
|
|
20250109,102300,32770050,759,759,759,759,0
|
|
20250109,102200,32770050,759,759,759,759,100
|
|
20250109,102100,32694150,759,759,759,759,0
|
|
20250109,102000,32694150,759,759,759,759,0
|
|
20250109,101900,32694150,759,759,759,759,0
|
|
20250109,101800,32694150,759,759,759,759,0
|
|
20250109,101700,32694150,759,759,759,759,0
|
|
20250109,101600,32694150,759,758,759,758,894
|
|
20250109,101500,32016496,758,758,758,758,0
|
|
20250109,101400,32016496,758,758,758,758,800
|
|
20250109,101300,31410096,758,758,758,758,0
|
|
20250109,101200,31410096,758,758,758,758,0
|
|
20250109,101100,31410096,758,758,758,758,0
|
|
20250109,101000,31410096,758,758,758,758,2
|
|
20250109,100900,31408580,758,758,758,758,0
|
|
20250109,100800,31408580,758,758,758,758,0
|
|
20250109,100700,31408580,758,758,758,758,0
|
|
20250109,100600,31408580,758,758,758,758,0
|
|
20250109,100500,31408580,758,758,758,758,0
|
|
20250109,100400,31408580,758,758,758,758,1
|
|
20250109,100300,31407822,759,759,759,759,0
|
|
20250109,100200,31407822,759,759,759,759,0
|
|
20250109,100100,31407822,759,759,759,759,0
|
|
20250109,100000,31407822,759,759,759,759,0
|
|
20250109,095900,31407822,759,759,759,759,0
|
|
20250109,095800,31407822,759,759,759,759,0
|
|
20250109,095700,31407822,759,759,759,759,0
|
|
20250109,095600,31407822,759,759,759,759,0
|
|
20250109,095500,31407822,759,759,759,759,50
|
|
20250109,095400,31369872,759,759,759,759,0
|
|
20250109,095300,31369872,759,759,759,759,0
|
|
20250109,095200,31369872,759,759,759,759,0
|
|
20250109,095100,31369872,759,759,759,759,0
|
|
20250109,095000,31369872,759,759,759,759,0
|
|
20250109,094900,31369872,759,759,759,759,0
|
|
20250109,094800,31369872,759,759,759,759,96
|
|
20250109,094700,31297008,760,760,760,760,0
|
|
20250109,094600,31297008,760,760,760,760,0
|
|
20250109,094500,31297008,760,760,760,760,0
|
|
20250109,094400,31297008,760,760,760,760,50
|
|
20250109,094300,31259008,760,760,760,760,3
|
|
20250109,094200,31256728,760,759,760,759,26
|
|
20250109,094100,31236970,759,759,759,759,0
|
|
20250109,094000,31236970,759,755,759,755,2
|
|
20250109,093900,31235456,755,755,755,755,895
|
|
20250109,093800,30559731,755,755,755,755,10
|
|
20250109,093700,30552181,760,760,760,760,2
|
|
20250109,093600,30550661,760,760,760,760,0
|
|
20250109,093500,30550661,760,760,760,760,0
|
|
20250109,093400,30550661,760,760,760,760,200
|
|
20250109,093300,30398661,760,760,760,760,0
|
|
20250109,093200,30398661,760,760,760,760,0
|
|
20250109,093100,30398661,760,760,760,760,8
|
|
20250109,093000,30392581,760,760,760,760,150
|
|
20250109,092900,30278581,760,757,760,754,3153
|
|
20250109,092800,27894472,757,757,757,757,833
|
|
20250109,092700,27263891,757,757,757,757,0
|
|
20250109,092600,27263891,757,757,757,757,2
|
|
20250109,092500,27262377,754,754,754,754,0
|
|
20250109,092400,27262377,754,754,754,754,200
|
|
20250109,092300,27111577,757,757,757,757,0
|
|
20250109,092200,27111577,757,757,757,757,0
|
|
20250109,092100,27111577,757,756,757,756,1952
|
|
20250109,092000,25635863,756,756,756,756,0
|
|
20250109,091900,25635863,756,756,756,756,1
|
|
20250109,091800,25635107,756,756,756,756,1
|
|
20250109,091700,25634351,755,755,755,755,0
|
|
20250109,091600,25634351,755,755,755,755,0
|
|
20250109,091500,25634351,755,755,755,755,0
|
|
20250109,091400,25634351,755,754,755,754,78
|
|
20250109,091300,25575538,755,755,756,755,856
|
|
20250109,091200,24929158,756,756,756,756,0
|
|
20250109,091100,24929158,756,756,756,756,1
|
|
20250109,091000,24928402,755,755,755,755,783
|
|
20250109,090900,24337237,755,755,755,755,1
|
|
20250109,090800,24336482,754,754,754,754,313
|
|
20250109,090700,24100480,751,751,751,751,0
|
|
20250109,090600,24100480,751,751,751,751,746
|
|
20250109,090500,23540234,751,751,751,751,0
|
|
20250109,090400,23540234,751,755,755,751,1334
|
|
20250109,090300,22538396,754,754,754,754,1
|
|
20250109,090200,22537642,755,751,755,749,2170
|
|
20250109,090100,20912086,755,755,755,755,0
|
|
20250109,090000,20912086,755,749,755,749,27920
|