680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,201700,58753535,698,698,698,698,5414
|
|
20250120,201600,58753535,698,698,698,698,0
|
|
20250120,201500,58753535,698,698,698,698,0
|
|
20250120,201400,58753535,698,698,698,698,0
|
|
20250120,201300,58753535,698,698,698,698,0
|
|
20250120,201200,58753535,698,698,698,698,0
|
|
20250120,201100,58753535,698,698,698,698,0
|
|
20250120,201000,58753535,698,698,698,698,0
|
|
20250120,200900,58753535,698,698,698,698,0
|
|
20250120,200800,58753535,698,698,698,698,0
|
|
20250120,200700,58753535,698,698,698,698,0
|
|
20250120,200600,58753535,698,698,698,698,0
|
|
20250120,200500,58753535,698,698,698,698,0
|
|
20250120,200400,58753535,698,698,698,698,0
|
|
20250120,200300,58753535,698,698,698,698,0
|
|
20250120,200200,58753535,698,698,698,698,0
|
|
20250120,200100,58753535,698,698,698,698,0
|
|
20250120,200000,58753535,698,698,698,698,0
|
|
20250120,195900,58753535,698,698,698,698,0
|
|
20250120,195800,58753535,698,698,698,698,0
|
|
20250120,195700,58753535,698,698,698,698,0
|
|
20250120,195600,58753535,698,698,698,698,0
|
|
20250120,195500,58753535,698,698,698,698,0
|
|
20250120,195400,58753535,698,698,698,698,0
|
|
20250120,195300,58753535,698,698,698,698,0
|
|
20250120,195200,58753535,698,698,698,698,0
|
|
20250120,195100,58753535,698,698,698,698,0
|
|
20250120,195000,58753535,698,698,698,698,0
|
|
20250120,194900,58753535,698,698,698,698,0
|
|
20250120,194800,58753535,698,698,698,698,0
|
|
20250120,194700,58753535,698,698,698,698,5414
|
|
20250120,194600,58753535,698,698,698,698,0
|
|
20250120,194500,58753535,698,698,698,698,0
|
|
20250120,194400,58753535,698,698,698,698,0
|
|
20250120,194300,58753535,698,698,698,698,0
|
|
20250120,194200,58753535,698,698,698,698,0
|
|
20250120,194100,58753535,698,698,698,698,0
|
|
20250120,194000,58753535,698,698,698,698,0
|
|
20250120,193900,58753535,698,698,698,698,0
|
|
20250120,193800,58753535,698,698,698,698,0
|
|
20250120,193700,58753535,698,698,698,698,0
|
|
20250120,193600,58753535,698,698,698,698,0
|
|
20250120,193500,58753535,698,698,698,698,0
|
|
20250120,193400,58753535,698,698,698,698,0
|
|
20250120,193300,58753535,698,698,698,698,0
|
|
20250120,193200,58753535,698,698,698,698,0
|
|
20250120,193100,58753535,698,698,698,698,0
|
|
20250120,193000,58753535,698,698,698,698,0
|
|
20250120,192900,58753535,698,698,698,698,0
|
|
20250120,192800,58753535,698,698,698,698,0
|
|
20250120,192700,58753535,698,698,698,698,0
|
|
20250120,192600,58753535,698,698,698,698,0
|
|
20250120,192500,58753535,698,698,698,698,0
|
|
20250120,192400,58753535,698,698,698,698,0
|
|
20250120,192300,58753535,698,698,698,698,0
|
|
20250120,192200,58753535,698,698,698,698,0
|
|
20250120,192100,58753535,698,698,698,698,0
|
|
20250120,192000,58753535,698,698,698,698,0
|
|
20250120,191900,58753535,698,698,698,698,0
|
|
20250120,191800,58753535,698,698,698,698,0
|
|
20250120,191700,58753535,698,698,698,698,5414
|
|
20250120,191600,58753535,698,698,698,698,0
|
|
20250120,191500,58753535,698,698,698,698,0
|
|
20250120,191400,58753535,698,698,698,698,0
|
|
20250120,191300,58753535,698,698,698,698,0
|
|
20250120,191200,58753535,698,698,698,698,0
|
|
20250120,191100,58753535,698,698,698,698,0
|
|
20250120,191000,58753535,698,698,698,698,0
|
|
20250120,190900,58753535,698,698,698,698,0
|
|
20250120,190800,58753535,698,698,698,698,0
|
|
20250120,190700,58753535,698,698,698,698,0
|
|
20250120,190600,58753535,698,698,698,698,0
|
|
20250120,190500,58753535,698,698,698,698,0
|
|
20250120,190400,58753535,698,698,698,698,0
|
|
20250120,190300,58753535,698,698,698,698,0
|
|
20250120,190200,58753535,698,698,698,698,0
|
|
20250120,190100,58753535,698,698,698,698,0
|
|
20250120,190000,58753535,698,698,698,698,0
|
|
20250120,185900,58753535,698,698,698,698,0
|
|
20250120,185800,58753535,698,698,698,698,0
|
|
20250120,185700,58753535,698,698,698,698,0
|
|
20250120,185600,58753535,698,698,698,698,0
|
|
20250120,185500,58753535,698,698,698,698,0
|
|
20250120,185400,58753535,698,698,698,698,0
|
|
20250120,185300,58753535,698,698,698,698,0
|
|
20250120,185200,58753535,698,698,698,698,0
|
|
20250120,185100,58753535,698,698,698,698,0
|
|
20250120,185000,58753535,698,698,698,698,0
|
|
20250120,184900,58753535,698,698,698,698,0
|
|
20250120,184800,58753535,698,698,698,698,0
|
|
20250120,184700,58753535,698,698,698,698,5414
|
|
20250120,184600,58753535,698,698,698,698,0
|
|
20250120,184500,58753535,698,698,698,698,0
|
|
20250120,184400,58753535,698,698,698,698,0
|
|
20250120,184300,58753535,698,698,698,698,0
|
|
20250120,184200,58753535,698,698,698,698,0
|
|
20250120,184100,58753535,698,698,698,698,0
|
|
20250120,184000,58753535,698,698,698,698,0
|
|
20250120,183900,58753535,698,698,698,698,0
|
|
20250120,183800,58753535,698,698,698,698,0
|
|
20250120,183700,58753535,698,698,698,698,0
|
|
20250120,183600,58753535,698,698,698,698,0
|
|
20250120,183500,58753535,698,698,698,698,0
|
|
20250120,183400,58753535,698,698,698,698,0
|
|
20250120,183300,58753535,698,698,698,698,0
|
|
20250120,183200,58753535,698,698,698,698,0
|
|
20250120,183100,58753535,698,698,698,698,0
|
|
20250120,183000,58753535,698,698,698,698,0
|
|
20250120,182900,58753535,698,698,698,698,0
|
|
20250120,182800,58753535,698,698,698,698,0
|
|
20250120,182700,58753535,698,698,698,698,0
|
|
20250120,182600,58753535,698,698,698,698,0
|
|
20250120,182500,58753535,698,698,698,698,0
|
|
20250120,182400,58753535,698,698,698,698,0
|
|
20250120,182300,58753535,698,698,698,698,0
|
|
20250120,182200,58753535,698,698,698,698,0
|
|
20250120,182100,58753535,698,698,698,698,0
|
|
20250120,182000,58753535,698,698,698,698,0
|
|
20250120,181900,58753535,698,698,698,698,0
|
|
20250120,181800,58753535,698,698,698,698,0
|
|
20250120,181700,58753535,698,698,698,698,5414
|
|
20250120,181600,58753535,698,698,698,698,0
|
|
20250120,181500,58753535,698,698,698,698,0
|
|
20250120,181400,58753535,698,698,698,698,0
|
|
20250120,181300,58753535,698,698,698,698,0
|
|
20250120,181200,58753535,698,698,698,698,0
|
|
20250120,181100,58753535,698,698,698,698,0
|
|
20250120,181000,58753535,698,698,698,698,0
|
|
20250120,180900,58753535,698,698,698,698,0
|
|
20250120,180800,58753535,698,698,698,698,0
|
|
20250120,180700,58753535,698,698,698,698,0
|
|
20250120,180600,58753535,698,698,698,698,0
|
|
20250120,180500,58753535,698,698,698,698,0
|
|
20250120,180400,58753535,698,698,698,698,0
|
|
20250120,180300,58753535,698,698,698,698,0
|
|
20250120,180200,58753535,698,698,698,698,0
|
|
20250120,180100,58753535,698,698,698,698,0
|
|
20250120,180000,58753535,698,698,698,698,0
|
|
20250120,175900,58753535,698,698,698,698,0
|
|
20250120,175800,58753535,698,698,698,698,0
|
|
20250120,175700,58753535,698,698,698,698,0
|
|
20250120,175600,58753535,698,698,698,698,0
|
|
20250120,175500,58753535,698,698,698,698,0
|
|
20250120,175400,58753535,698,698,698,698,0
|
|
20250120,175300,58753535,698,698,698,698,0
|
|
20250120,175200,58753535,698,698,698,698,0
|
|
20250120,175100,58753535,698,698,698,698,0
|
|
20250120,175000,58753535,698,698,698,698,0
|
|
20250120,174900,58753535,698,698,698,698,0
|
|
20250120,174800,58753535,698,698,698,698,0
|
|
20250120,174700,58753535,698,698,698,698,5414
|
|
20250120,174600,58753535,698,698,698,698,0
|
|
20250120,174500,58753535,698,698,698,698,0
|
|
20250120,174400,58753535,698,698,698,698,0
|
|
20250120,174300,58753535,698,698,698,698,0
|
|
20250120,174200,58753535,698,698,698,698,0
|
|
20250120,174100,58753535,698,698,698,698,0
|
|
20250120,174000,58753535,698,698,698,698,0
|
|
20250120,173900,58753535,698,698,698,698,0
|
|
20250120,173800,58753535,698,698,698,698,0
|
|
20250120,173700,58753535,698,698,698,698,0
|
|
20250120,173600,58753535,698,698,698,698,0
|
|
20250120,173500,58753535,698,698,698,698,0
|
|
20250120,173400,58753535,698,698,698,698,0
|
|
20250120,173300,58753535,698,698,698,698,0
|
|
20250120,173200,58753535,698,698,698,698,0
|
|
20250120,173100,58753535,698,698,698,698,0
|
|
20250120,173000,58753535,698,698,698,698,0
|
|
20250120,172900,58753535,698,698,698,698,0
|
|
20250120,172800,58753535,698,698,698,698,0
|
|
20250120,172700,58753535,698,698,698,698,0
|
|
20250120,172600,58753535,698,698,698,698,0
|
|
20250120,172500,58753535,698,698,698,698,0
|
|
20250120,172400,58753535,698,698,698,698,0
|
|
20250120,172300,58753535,698,698,698,698,0
|
|
20250120,172200,58753535,698,698,698,698,0
|
|
20250120,172100,58753535,698,698,698,698,0
|
|
20250120,172000,58753535,698,698,698,698,0
|
|
20250120,171900,58753535,698,698,698,698,0
|
|
20250120,171800,58753535,698,698,698,698,0
|
|
20250120,171700,58753535,698,698,698,698,5414
|
|
20250120,171600,58753535,698,698,698,698,0
|
|
20250120,171500,58753535,698,698,698,698,0
|
|
20250120,171400,58753535,698,698,698,698,0
|
|
20250120,171300,58753535,698,698,698,698,0
|
|
20250120,171200,58753535,698,698,698,698,0
|
|
20250120,171100,58753535,698,698,698,698,0
|
|
20250120,171000,58753535,698,698,698,698,0
|
|
20250120,170900,58753535,698,698,698,698,0
|
|
20250120,170800,58753535,698,698,698,698,0
|
|
20250120,170700,58753535,698,698,698,698,0
|
|
20250120,170600,58753535,698,698,698,698,0
|
|
20250120,170500,58753535,698,698,698,698,0
|
|
20250120,170400,58753535,698,698,698,698,0
|
|
20250120,170300,58753535,698,698,698,698,0
|
|
20250120,170200,58753535,698,698,698,698,0
|
|
20250120,170100,58753535,698,698,698,698,0
|
|
20250120,170000,58753535,698,698,698,698,0
|
|
20250120,165900,58753535,698,698,698,698,0
|
|
20250120,165800,58753535,698,698,698,698,0
|
|
20250120,165700,58753535,698,698,698,698,0
|
|
20250120,165600,58753535,698,698,698,698,0
|
|
20250120,165500,58753535,698,698,698,698,0
|
|
20250120,165400,58753535,698,698,698,698,0
|
|
20250120,165300,58753535,698,698,698,698,0
|
|
20250120,165200,58753535,698,698,698,698,0
|
|
20250120,165100,58753535,698,698,698,698,0
|
|
20250120,165000,58753535,698,698,698,698,0
|
|
20250120,164900,58753535,698,698,698,698,0
|
|
20250120,164800,58753535,698,698,698,698,0
|
|
20250120,164700,58753535,698,698,698,698,5414
|
|
20250120,164600,58753535,698,698,698,698,0
|
|
20250120,164500,58753535,698,698,698,698,0
|
|
20250120,164400,58753535,698,698,698,698,0
|
|
20250120,164300,58753535,698,698,698,698,0
|
|
20250120,164200,58753535,698,698,698,698,0
|
|
20250120,164100,58753535,698,698,698,698,0
|
|
20250120,164000,58753535,698,698,698,698,0
|
|
20250120,163900,58753535,698,698,698,698,0
|
|
20250120,163800,58753535,698,698,698,698,0
|
|
20250120,163700,58753535,698,698,698,698,0
|
|
20250120,163600,58753535,698,698,698,698,0
|
|
20250120,163500,58753535,698,698,698,698,0
|
|
20250120,163400,58753535,698,698,698,698,0
|
|
20250120,163300,58753535,698,698,698,698,0
|
|
20250120,163200,58753535,698,698,698,698,0
|
|
20250120,163100,58753535,698,698,698,698,0
|
|
20250120,163000,58753535,698,698,698,698,0
|
|
20250120,162900,58753535,698,698,698,698,0
|
|
20250120,162800,58753535,698,698,698,698,0
|
|
20250120,162700,58753535,698,698,698,698,0
|
|
20250120,162600,58753535,698,698,698,698,0
|
|
20250120,162500,58753535,698,698,698,698,0
|
|
20250120,162400,58753535,698,698,698,698,0
|
|
20250120,162300,58753535,698,698,698,698,0
|
|
20250120,162200,58753535,698,698,698,698,0
|
|
20250120,162100,58753535,698,698,698,698,0
|
|
20250120,162000,58753535,698,698,698,698,0
|
|
20250120,161900,58753535,698,698,698,698,0
|
|
20250120,161800,58753535,698,698,698,698,0
|
|
20250120,161700,58753535,698,698,698,698,5414
|
|
20250120,161600,58753535,698,698,698,698,0
|
|
20250120,161500,58753535,698,698,698,698,0
|
|
20250120,161400,58753535,698,698,698,698,0
|
|
20250120,161300,58753535,698,698,698,698,0
|
|
20250120,161200,58753535,698,698,698,698,0
|
|
20250120,161100,58753535,698,698,698,698,0
|
|
20250120,161000,58753535,698,698,698,698,0
|
|
20250120,160900,58753535,698,698,698,698,0
|
|
20250120,160800,58753535,698,698,698,698,0
|
|
20250120,160700,58753535,698,698,698,698,0
|
|
20250120,160600,58753535,698,698,698,698,0
|
|
20250120,160500,58753535,698,698,698,698,0
|
|
20250120,160400,58753535,698,698,698,698,0
|
|
20250120,160300,58753535,698,698,698,698,0
|
|
20250120,160200,58753535,698,698,698,698,0
|
|
20250120,160100,58753535,698,698,698,698,0
|
|
20250120,160000,58753535,698,698,698,698,0
|
|
20250120,155900,58753535,698,698,698,698,0
|
|
20250120,155800,58753535,698,698,698,698,0
|
|
20250120,155700,58753535,698,698,698,698,0
|
|
20250120,155600,58753535,698,698,698,698,0
|
|
20250120,155500,58753535,698,698,698,698,0
|
|
20250120,155400,58753535,698,698,698,698,0
|
|
20250120,155300,58753535,698,698,698,698,0
|
|
20250120,155200,58753535,698,698,698,698,0
|
|
20250120,155100,58753535,698,698,698,698,0
|
|
20250120,155000,58753535,698,698,698,698,0
|
|
20250120,154900,58753535,698,698,698,698,0
|
|
20250120,154800,58753535,698,698,698,698,0
|
|
20250120,154700,58753535,698,698,698,698,5414
|
|
20250120,154600,58753535,698,698,698,698,0
|
|
20250120,154500,58753535,698,698,698,698,0
|
|
20250120,154400,58753535,698,698,698,698,0
|
|
20250120,154300,58753535,698,698,698,698,0
|
|
20250120,154200,58753535,698,698,698,698,0
|
|
20250120,154100,58753535,698,698,698,698,0
|
|
20250120,154000,58753535,698,698,698,698,0
|
|
20250120,153900,58753535,698,698,698,698,0
|
|
20250120,153800,58753535,698,698,698,698,0
|
|
20250120,153700,58753535,698,698,698,698,0
|
|
20250120,153600,58753535,698,698,698,698,0
|
|
20250120,153500,58753535,698,698,698,698,0
|
|
20250120,153400,58753535,698,698,698,698,0
|
|
20250120,153300,58753535,698,698,698,698,0
|
|
20250120,153200,58753535,698,698,698,698,0
|
|
20250120,153100,58753535,698,698,698,698,0
|
|
20250120,153000,58753535,698,698,698,698,5414
|
|
20250120,152900,54974563,702,702,702,702,0
|
|
20250120,152800,54974563,702,702,702,702,0
|
|
20250120,152700,54974563,702,702,702,702,0
|
|
20250120,152600,54974563,702,702,702,702,0
|
|
20250120,152500,54974563,702,702,702,702,0
|
|
20250120,152400,54974563,702,702,702,702,0
|
|
20250120,152300,54974563,702,702,702,702,0
|
|
20250120,152200,54974563,702,702,702,702,0
|
|
20250120,152100,54974563,702,702,702,702,0
|
|
20250120,152000,54974563,702,702,702,702,0
|
|
20250120,151900,54974563,702,702,702,702,0
|
|
20250120,151800,54974563,702,702,702,702,0
|
|
20250120,151700,54974563,702,702,702,700,15
|
|
20250120,151600,54964053,699,699,699,699,919
|
|
20250120,151500,54321672,702,702,702,702,0
|
|
20250120,151400,54321672,702,702,702,702,0
|
|
20250120,151300,54321672,702,702,702,702,0
|
|
20250120,151200,54321672,702,702,702,702,0
|
|
20250120,151100,54321672,702,702,702,702,22
|
|
20250120,151000,54306228,702,702,702,702,0
|
|
20250120,150900,54306228,702,702,702,702,0
|
|
20250120,150800,54306228,702,702,702,702,2
|
|
20250120,150700,54304824,699,699,699,699,0
|
|
20250120,150600,54304824,699,700,700,699,524
|
|
20250120,150500,53938447,702,702,702,702,0
|
|
20250120,150400,53938447,702,702,702,702,0
|
|
20250120,150300,53938447,702,702,702,702,0
|
|
20250120,150200,53938447,702,700,702,700,103
|
|
20250120,150100,53866341,700,700,700,700,0
|
|
20250120,150000,53866341,700,700,700,700,0
|
|
20250120,145900,53866341,700,700,700,700,0
|
|
20250120,145800,53866341,700,700,700,700,0
|
|
20250120,145700,53866341,700,700,700,700,0
|
|
20250120,145600,53866341,700,700,700,700,1
|
|
20250120,145500,53865641,702,702,702,702,0
|
|
20250120,145400,53865641,702,702,702,702,2
|
|
20250120,145300,53864237,701,701,701,701,0
|
|
20250120,145200,53864237,701,701,701,701,0
|
|
20250120,145100,53864237,701,701,701,701,0
|
|
20250120,145000,53864237,701,701,701,701,0
|
|
20250120,144900,53864237,701,701,701,701,0
|
|
20250120,144800,53864237,701,701,701,701,0
|
|
20250120,144700,53864237,701,701,701,701,0
|
|
20250120,144600,53864237,701,701,701,701,0
|
|
20250120,144500,53864237,701,701,701,701,0
|
|
20250120,144400,53864237,701,701,701,701,0
|
|
20250120,144300,53864237,701,701,701,701,0
|
|
20250120,144200,53864237,701,701,701,701,0
|
|
20250120,144100,53864237,701,701,701,701,0
|
|
20250120,144000,53864237,701,701,701,701,10
|
|
20250120,143900,53857227,702,702,702,702,2
|
|
20250120,143800,53855823,703,703,703,703,0
|
|
20250120,143700,53855823,703,703,703,703,0
|
|
20250120,143600,53855823,703,701,703,701,11312
|
|
20250120,143500,45904051,700,700,700,700,0
|
|
20250120,143400,45904051,700,700,700,700,0
|
|
20250120,143300,45904051,700,700,700,700,0
|
|
20250120,143200,45904051,700,700,700,700,0
|
|
20250120,143100,45904051,700,700,700,700,47
|
|
20250120,143000,45871151,701,701,701,701,0
|
|
20250120,142900,45871151,701,701,701,701,3
|
|
20250120,142800,45869048,702,702,702,702,0
|
|
20250120,142700,45869048,702,702,702,702,0
|
|
20250120,142600,45869048,702,702,702,702,0
|
|
20250120,142500,45869048,702,702,702,702,0
|
|
20250120,142400,45869048,702,702,702,702,0
|
|
20250120,142300,45869048,702,702,702,702,0
|
|
20250120,142200,45869048,702,702,702,702,0
|
|
20250120,142100,45869048,702,702,702,702,0
|
|
20250120,142000,45869048,702,702,702,702,0
|
|
20250120,141900,45869048,702,702,702,702,0
|
|
20250120,141800,45869048,702,702,702,702,0
|
|
20250120,141700,45869048,702,702,702,702,0
|
|
20250120,141600,45869048,702,702,702,702,0
|
|
20250120,141500,45869048,702,702,702,702,0
|
|
20250120,141400,45869048,702,702,702,702,0
|
|
20250120,141300,45869048,702,702,702,702,0
|
|
20250120,141200,45869048,702,702,702,702,0
|
|
20250120,141100,45869048,702,702,702,702,0
|
|
20250120,141000,45869048,702,702,702,702,0
|
|
20250120,140900,45869048,702,702,702,702,0
|
|
20250120,140800,45869048,702,702,702,702,0
|
|
20250120,140700,45869048,702,702,702,702,0
|
|
20250120,140600,45869048,702,702,702,702,0
|
|
20250120,140500,45869048,702,702,702,702,0
|
|
20250120,140400,45869048,702,702,702,702,0
|
|
20250120,140300,45869048,702,702,702,702,1
|
|
20250120,140200,45868346,702,702,702,702,0
|
|
20250120,140100,45868346,702,702,702,702,0
|
|
20250120,140000,45868346,702,702,702,702,19
|
|
20250120,135900,45855008,702,702,702,702,0
|
|
20250120,135800,45855008,702,702,702,702,0
|
|
20250120,135700,45855008,702,702,702,702,2
|
|
20250120,135600,45853604,700,700,700,700,0
|
|
20250120,135500,45853604,700,700,700,700,0
|
|
20250120,135400,45853604,700,700,700,700,0
|
|
20250120,135300,45853604,700,700,700,700,0
|
|
20250120,135200,45853604,700,700,700,700,0
|
|
20250120,135100,45853604,700,700,700,700,0
|
|
20250120,135000,45853604,700,700,700,700,0
|
|
20250120,134900,45853604,700,700,700,700,0
|
|
20250120,134800,45853604,700,700,700,700,0
|
|
20250120,134700,45853604,700,700,700,700,0
|
|
20250120,134600,45853604,700,700,700,700,0
|
|
20250120,134500,45853604,700,700,700,700,0
|
|
20250120,134400,45853604,700,700,700,700,0
|
|
20250120,134300,45853604,700,700,700,700,0
|
|
20250120,134200,45853604,700,700,700,700,0
|
|
20250120,134100,45853604,700,700,700,700,0
|
|
20250120,134000,45853604,700,700,700,700,0
|
|
20250120,133900,45853604,700,700,700,700,0
|
|
20250120,133800,45853604,700,700,700,700,80
|
|
20250120,133700,45797604,701,701,701,701,0
|
|
20250120,133600,45797604,701,701,701,701,0
|
|
20250120,133500,45797604,701,701,701,701,0
|
|
20250120,133400,45797604,701,701,701,701,0
|
|
20250120,133300,45797604,701,701,701,701,0
|
|
20250120,133200,45797604,701,701,701,701,20
|
|
20250120,133100,45783584,701,701,701,701,55
|
|
20250120,133000,45745029,701,701,701,701,0
|
|
20250120,132900,45745029,701,701,701,701,2
|
|
20250120,132800,45743627,702,702,702,702,0
|
|
20250120,132700,45743627,702,702,702,702,0
|
|
20250120,132600,45743627,702,702,702,702,0
|
|
20250120,132500,45743627,702,702,702,702,0
|
|
20250120,132400,45743627,702,702,702,702,0
|
|
20250120,132300,45743627,702,702,702,702,0
|
|
20250120,132200,45743627,702,702,702,702,0
|
|
20250120,132100,45743627,702,702,702,702,20
|
|
20250120,132000,45729587,702,702,702,702,0
|
|
20250120,131900,45729587,702,702,702,702,0
|
|
20250120,131800,45729587,702,702,702,702,0
|
|
20250120,131700,45729587,702,702,702,702,0
|
|
20250120,131600,45729587,702,702,702,702,0
|
|
20250120,131500,45729587,702,702,702,702,20
|
|
20250120,131400,45715547,701,701,701,701,0
|
|
20250120,131300,45715547,701,701,701,701,0
|
|
20250120,131200,45715547,701,701,701,701,0
|
|
20250120,131100,45715547,701,701,701,701,3
|
|
20250120,131000,45713444,702,702,702,702,0
|
|
20250120,130900,45713444,702,702,702,702,1000
|
|
20250120,130800,45011444,702,702,702,702,0
|
|
20250120,130700,45011444,702,702,702,702,0
|
|
20250120,130600,45011444,702,702,702,702,0
|
|
20250120,130500,45011444,702,702,702,702,0
|
|
20250120,130400,45011444,702,702,702,702,0
|
|
20250120,130300,45011444,702,702,702,702,0
|
|
20250120,130200,45011444,702,702,702,702,10
|
|
20250120,130100,45004424,702,702,702,702,1
|
|
20250120,130000,45003722,702,702,702,702,0
|
|
20250120,125900,45003722,702,702,702,702,0
|
|
20250120,125800,45003722,702,702,702,702,300
|
|
20250120,125700,44793122,702,702,702,702,1
|
|
20250120,125600,44792420,703,702,703,702,6
|
|
20250120,125500,44788207,701,701,701,701,771
|
|
20250120,125400,44247736,701,701,701,701,0
|
|
20250120,125300,44247736,701,701,701,701,0
|
|
20250120,125200,44247736,701,701,701,701,0
|
|
20250120,125100,44247736,701,701,701,701,0
|
|
20250120,125000,44247736,701,701,701,701,0
|
|
20250120,124900,44247736,701,701,701,701,0
|
|
20250120,124800,44247736,701,701,701,701,100
|
|
20250120,124700,44177636,701,700,701,700,105
|
|
20250120,124600,44104036,701,701,701,701,0
|
|
20250120,124500,44104036,701,701,701,701,0
|
|
20250120,124400,44104036,701,701,701,701,0
|
|
20250120,124300,44104036,701,701,701,701,0
|
|
20250120,124200,44104036,701,701,701,701,0
|
|
20250120,124100,44104036,701,701,701,701,10
|
|
20250120,124000,44097026,699,699,699,699,0
|
|
20250120,123900,44097026,699,699,699,699,0
|
|
20250120,123800,44097026,699,699,699,699,0
|
|
20250120,123700,44097026,699,699,699,699,0
|
|
20250120,123600,44097026,699,699,699,699,297
|
|
20250120,123500,43889423,699,699,699,699,0
|
|
20250120,123400,43889423,699,699,699,699,0
|
|
20250120,123300,43889423,699,699,699,699,0
|
|
20250120,123200,43889423,699,699,699,699,0
|
|
20250120,123100,43889423,699,699,699,699,2
|
|
20250120,123000,43888025,699,699,699,699,1001
|
|
20250120,122900,43188326,701,701,701,701,0
|
|
20250120,122800,43188326,701,701,701,701,0
|
|
20250120,122700,43188326,701,701,701,701,0
|
|
20250120,122600,43188326,701,701,701,701,1
|
|
20250120,122500,43187625,699,699,699,699,0
|
|
20250120,122400,43187625,699,699,699,699,0
|
|
20250120,122300,43187625,699,699,699,699,0
|
|
20250120,122200,43187625,699,699,699,699,0
|
|
20250120,122100,43187625,699,699,699,699,2
|
|
20250120,122000,43186227,701,701,701,701,0
|
|
20250120,121900,43186227,701,701,701,701,0
|
|
20250120,121800,43186227,701,701,701,701,0
|
|
20250120,121700,43186227,701,701,701,701,1
|
|
20250120,121600,43185526,701,701,701,701,0
|
|
20250120,121500,43185526,701,701,701,701,0
|
|
20250120,121400,43185526,701,701,701,701,0
|
|
20250120,121300,43185526,701,701,701,701,0
|
|
20250120,121200,43185526,701,701,701,701,0
|
|
20250120,121100,43185526,701,701,701,701,0
|
|
20250120,121000,43185526,701,701,701,701,0
|
|
20250120,120900,43185526,701,701,701,701,0
|
|
20250120,120800,43185526,701,701,701,701,0
|
|
20250120,120700,43185526,701,701,701,701,0
|
|
20250120,120600,43185526,701,701,701,701,1
|
|
20250120,120500,43184825,701,699,701,699,20
|
|
20250120,120400,43170825,698,698,698,698,0
|
|
20250120,120300,43170825,698,698,698,698,0
|
|
20250120,120200,43170825,698,698,698,698,6311
|
|
20250120,120100,38765747,701,701,701,701,0
|
|
20250120,120000,38765747,701,701,701,701,0
|
|
20250120,115900,38765747,701,701,701,701,0
|
|
20250120,115800,38765747,701,701,701,701,0
|
|
20250120,115700,38765747,701,701,701,701,0
|
|
20250120,115600,38765747,701,701,701,701,0
|
|
20250120,115500,38765747,701,701,701,701,0
|
|
20250120,115400,38765747,701,701,701,701,0
|
|
20250120,115300,38765747,701,701,701,701,0
|
|
20250120,115200,38765747,701,700,701,700,510
|
|
20250120,115100,38408436,698,698,698,698,0
|
|
20250120,115000,38408436,698,698,698,698,0
|
|
20250120,114900,38408436,698,699,699,698,1082
|
|
20250120,114800,37652199,700,700,700,700,0
|
|
20250120,114700,37652199,700,700,700,700,0
|
|
20250120,114600,37652199,700,700,700,700,1
|
|
20250120,114500,37651499,698,698,698,698,0
|
|
20250120,114400,37651499,698,698,698,698,0
|
|
20250120,114300,37651499,698,698,698,698,0
|
|
20250120,114200,37651499,698,698,698,698,0
|
|
20250120,114100,37651499,698,698,698,698,0
|
|
20250120,114000,37651499,698,698,698,698,0
|
|
20250120,113900,37651499,698,698,698,698,0
|
|
20250120,113800,37651499,698,698,698,698,0
|
|
20250120,113700,37651499,698,698,698,698,0
|
|
20250120,113600,37651499,698,698,698,698,0
|
|
20250120,113500,37651499,698,698,698,698,0
|
|
20250120,113400,37651499,698,698,698,698,0
|
|
20250120,113300,37651499,698,698,698,698,0
|
|
20250120,113200,37651499,698,698,698,698,0
|
|
20250120,113100,37651499,698,698,698,698,0
|
|
20250120,113000,37651499,698,698,698,698,71
|
|
20250120,112900,37601941,698,698,698,698,0
|
|
20250120,112800,37601941,698,698,698,698,0
|
|
20250120,112700,37601941,698,698,698,698,0
|
|
20250120,112600,37601941,698,698,698,698,0
|
|
20250120,112500,37601941,698,698,698,698,0
|
|
20250120,112400,37601941,698,698,698,698,0
|
|
20250120,112300,37601941,698,699,699,698,1649
|
|
20250120,112200,36450919,700,700,700,700,0
|
|
20250120,112100,36450919,700,700,700,700,0
|
|
20250120,112000,36450919,700,700,700,700,0
|
|
20250120,111900,36450919,700,700,700,700,0
|
|
20250120,111800,36450919,700,700,700,700,0
|
|
20250120,111700,36450919,700,700,700,700,0
|
|
20250120,111600,36450919,700,700,700,700,0
|
|
20250120,111500,36450919,700,700,700,700,0
|
|
20250120,111400,36450919,700,700,700,700,0
|
|
20250120,111300,36450919,700,700,700,700,89
|
|
20250120,111200,36388619,698,699,699,698,573
|
|
20250120,111100,35988461,700,700,700,700,0
|
|
20250120,111000,35988461,700,700,700,700,0
|
|
20250120,110900,35988461,700,700,700,700,0
|
|
20250120,110800,35988461,700,700,700,700,2
|
|
20250120,110700,35987061,700,700,700,700,0
|
|
20250120,110600,35987061,700,700,700,700,0
|
|
20250120,110500,35987061,700,700,700,700,0
|
|
20250120,110400,35987061,700,700,700,700,0
|
|
20250120,110300,35987061,700,700,700,700,0
|
|
20250120,110200,35987061,700,700,700,700,0
|
|
20250120,110100,35987061,700,700,700,700,0
|
|
20250120,110000,35987061,700,700,700,700,109
|
|
20250120,105900,35910761,700,700,700,700,1
|
|
20250120,105800,35910061,700,700,700,700,0
|
|
20250120,105700,35910061,700,700,700,700,0
|
|
20250120,105600,35910061,700,700,700,700,0
|
|
20250120,105500,35910061,700,700,700,700,0
|
|
20250120,105400,35910061,700,700,700,700,0
|
|
20250120,105300,35910061,700,700,700,700,0
|
|
20250120,105200,35910061,700,700,700,700,0
|
|
20250120,105100,35910061,700,700,700,700,0
|
|
20250120,105000,35910061,700,700,700,700,0
|
|
20250120,104900,35910061,700,700,700,700,0
|
|
20250120,104800,35910061,700,700,700,700,0
|
|
20250120,104700,35910061,700,700,700,700,0
|
|
20250120,104600,35910061,700,700,700,700,0
|
|
20250120,104500,35910061,700,700,700,700,0
|
|
20250120,104400,35910061,700,700,700,700,0
|
|
20250120,104300,35910061,700,700,700,700,0
|
|
20250120,104200,35910061,700,700,700,700,95
|
|
20250120,104100,35843561,701,701,701,701,0
|
|
20250120,104000,35843561,701,701,701,701,0
|
|
20250120,103900,35843561,701,701,701,701,0
|
|
20250120,103800,35843561,701,701,701,701,0
|
|
20250120,103700,35843561,701,701,701,701,0
|
|
20250120,103600,35843561,701,701,701,701,0
|
|
20250120,103500,35843561,701,701,701,701,0
|
|
20250120,103400,35843561,701,701,701,701,0
|
|
20250120,103300,35843561,701,701,701,701,0
|
|
20250120,103200,35843561,701,701,701,701,0
|
|
20250120,103100,35843561,701,701,701,701,206
|
|
20250120,103000,35699155,698,698,698,698,8
|
|
20250120,102900,35693571,701,698,701,698,2
|
|
20250120,102800,35692172,701,701,701,701,0
|
|
20250120,102700,35692172,701,701,701,701,0
|
|
20250120,102600,35692172,701,701,701,701,0
|
|
20250120,102500,35692172,701,699,701,698,3126
|
|
20250120,102400,33507097,699,699,699,699,0
|
|
20250120,102300,33507097,699,699,699,699,0
|
|
20250120,102200,33507097,699,698,699,698,2
|
|
20250120,102100,33505700,699,699,699,699,0
|
|
20250120,102000,33505700,699,698,699,698,7863
|
|
20250120,101900,28017310,699,699,699,699,153
|
|
20250120,101800,27910363,701,701,701,701,0
|
|
20250120,101700,27910363,701,701,701,701,0
|
|
20250120,101600,27910363,701,701,701,701,0
|
|
20250120,101500,27910363,701,701,701,701,0
|
|
20250120,101400,27910363,701,701,701,701,0
|
|
20250120,101300,27910363,701,701,701,701,3
|
|
20250120,101200,27908260,701,701,701,701,0
|
|
20250120,101100,27908260,701,701,701,701,0
|
|
20250120,101000,27908260,701,701,701,701,0
|
|
20250120,100900,27908260,701,701,701,701,30
|
|
20250120,100800,27887230,701,701,701,701,3
|
|
20250120,100700,27885127,698,698,698,698,0
|
|
20250120,100600,27885127,698,698,698,698,0
|
|
20250120,100500,27885127,698,698,698,698,0
|
|
20250120,100400,27885127,698,698,698,698,0
|
|
20250120,100300,27885127,698,698,698,698,100
|
|
20250120,100200,27815327,698,698,698,698,0
|
|
20250120,100100,27815327,698,698,698,698,0
|
|
20250120,100000,27815327,698,700,700,698,1076
|
|
20250120,095900,27062461,701,701,701,701,55
|
|
20250120,095800,27023906,703,703,703,703,0
|
|
20250120,095700,27023906,703,703,703,703,0
|
|
20250120,095600,27023906,703,702,703,702,100
|
|
20250120,095500,26953684,700,699,700,699,268
|
|
20250120,095400,26766103,698,698,698,698,0
|
|
20250120,095300,26766103,698,698,698,698,6
|
|
20250120,095200,26761915,698,698,698,698,700
|
|
20250120,095100,26273315,700,702,702,699,26591
|
|
20250120,095000,7653533,702,703,703,702,16
|
|
20250120,094900,7642291,703,703,703,703,0
|
|
20250120,094800,7642291,703,703,703,703,0
|
|
20250120,094700,7642291,703,703,703,703,0
|
|
20250120,094600,7642291,703,703,703,703,0
|
|
20250120,094500,7642291,703,703,703,703,0
|
|
20250120,094400,7642291,703,703,703,703,1
|
|
20250120,094300,7641588,702,703,703,702,1624
|
|
20250120,094200,6499919,703,703,703,703,0
|
|
20250120,094100,6499919,703,703,703,703,0
|
|
20250120,094000,6499919,703,703,703,703,0
|
|
20250120,093900,6499919,703,704,704,703,1000
|
|
20250120,093800,5796803,704,704,704,704,0
|
|
20250120,093700,5796803,704,704,704,704,0
|
|
20250120,093600,5796803,704,705,705,704,3720
|
|
20250120,093500,3176087,705,705,705,705,0
|
|
20250120,093400,3176087,705,705,705,705,0
|
|
20250120,093300,3176087,705,705,705,705,0
|
|
20250120,093200,3176087,705,705,705,705,0
|
|
20250120,093100,3176087,705,705,705,705,164
|
|
20250120,093000,3060467,703,703,703,703,0
|
|
20250120,092900,3060467,703,703,703,703,0
|
|
20250120,092800,3060467,703,703,703,703,0
|
|
20250120,092700,3060467,703,703,703,703,0
|
|
20250120,092600,3060467,703,704,704,703,2000
|
|
20250120,092500,1653457,705,705,705,705,100
|
|
20250120,092400,1582957,705,705,705,705,0
|
|
20250120,092300,1582957,705,705,705,705,1
|
|
20250120,092200,1582252,705,705,705,705,0
|
|
20250120,092100,1582252,705,705,705,705,0
|
|
20250120,092000,1582252,705,705,705,705,0
|
|
20250120,091900,1582252,705,705,705,705,0
|
|
20250120,091800,1582252,705,705,705,705,0
|
|
20250120,091700,1582252,705,705,705,705,2
|
|
20250120,091600,1580842,705,705,705,705,6
|
|
20250120,091500,1576612,711,711,711,711,0
|
|
20250120,091400,1576612,711,711,711,711,0
|
|
20250120,091300,1576612,711,711,711,711,0
|
|
20250120,091200,1576612,711,711,711,711,0
|
|
20250120,091100,1576612,711,711,711,711,1
|
|
20250120,091000,1575901,706,706,706,706,300
|
|
20250120,090900,1364101,713,713,713,713,0
|
|
20250120,090800,1364101,713,710,713,710,40
|
|
20250120,090700,1335686,713,708,713,708,89
|
|
20250120,090600,1272627,706,706,706,706,100
|
|
20250120,090500,1202027,706,706,706,706,1600
|
|
20250120,090400,72427,703,703,703,703,100
|
|
20250120,090300,2127,709,709,709,709,0
|
|
20250120,090200,2127,709,709,709,709,0
|
|
20250120,090100,2127,709,709,709,709,0
|
|
20250120,090000,2127,709,709,709,709,3
|