602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,185900,145272902,859,859,859,859,683
|
|
20250106,185800,145272902,859,859,859,859,0
|
|
20250106,185700,145272902,859,859,859,859,0
|
|
20250106,185600,145272902,859,859,859,859,0
|
|
20250106,185500,145272902,859,859,859,859,0
|
|
20250106,185400,145272902,859,859,859,859,0
|
|
20250106,185300,145272902,859,859,859,859,0
|
|
20250106,185200,145272902,859,859,859,859,0
|
|
20250106,185100,145272902,859,859,859,859,0
|
|
20250106,185000,145272902,859,859,859,859,0
|
|
20250106,184900,145272902,859,859,859,859,0
|
|
20250106,184800,145272902,859,859,859,859,0
|
|
20250106,184700,145272902,859,859,859,859,0
|
|
20250106,184600,145272902,859,859,859,859,0
|
|
20250106,184500,145272902,859,859,859,859,0
|
|
20250106,184400,145272902,859,859,859,859,0
|
|
20250106,184300,145272902,859,859,859,859,0
|
|
20250106,184200,145272902,859,859,859,859,0
|
|
20250106,184100,145272902,859,859,859,859,0
|
|
20250106,184000,145272902,859,859,859,859,0
|
|
20250106,183900,145272902,859,859,859,859,0
|
|
20250106,183800,145272902,859,859,859,859,0
|
|
20250106,183700,145272902,859,859,859,859,0
|
|
20250106,183600,145272902,859,859,859,859,0
|
|
20250106,183500,145272902,859,859,859,859,0
|
|
20250106,183400,145272902,859,859,859,859,0
|
|
20250106,183300,145272902,859,859,859,859,0
|
|
20250106,183200,145272902,859,859,859,859,0
|
|
20250106,183100,145272902,859,859,859,859,0
|
|
20250106,183000,145272902,859,859,859,859,0
|
|
20250106,182900,145272902,859,859,859,859,683
|
|
20250106,182800,145272902,859,859,859,859,0
|
|
20250106,182700,145272902,859,859,859,859,0
|
|
20250106,182600,145272902,859,859,859,859,0
|
|
20250106,182500,145272902,859,859,859,859,0
|
|
20250106,182400,145272902,859,859,859,859,0
|
|
20250106,182300,145272902,859,859,859,859,0
|
|
20250106,182200,145272902,859,859,859,859,0
|
|
20250106,182100,145272902,859,859,859,859,0
|
|
20250106,182000,145272902,859,859,859,859,0
|
|
20250106,181900,145272902,859,859,859,859,0
|
|
20250106,181800,145272902,859,859,859,859,0
|
|
20250106,181700,145272902,859,859,859,859,0
|
|
20250106,181600,145272902,859,859,859,859,0
|
|
20250106,181500,145272902,859,859,859,859,0
|
|
20250106,181400,145272902,859,859,859,859,0
|
|
20250106,181300,145272902,859,859,859,859,0
|
|
20250106,181200,145272902,859,859,859,859,0
|
|
20250106,181100,145272902,859,859,859,859,0
|
|
20250106,181000,145272902,859,859,859,859,0
|
|
20250106,180900,145272902,859,859,859,859,0
|
|
20250106,180800,145272902,859,859,859,859,0
|
|
20250106,180700,145272902,859,859,859,859,0
|
|
20250106,180600,145272902,859,859,859,859,0
|
|
20250106,180500,145272902,859,859,859,859,0
|
|
20250106,180400,145272902,859,859,859,859,0
|
|
20250106,180300,145272902,859,859,859,859,0
|
|
20250106,180200,145272902,859,859,859,859,0
|
|
20250106,180100,145272902,859,859,859,859,0
|
|
20250106,180000,145272902,859,859,859,859,0
|
|
20250106,175900,145272902,859,859,859,859,683
|
|
20250106,175800,145272902,859,859,859,859,0
|
|
20250106,175700,145272902,859,859,859,859,0
|
|
20250106,175600,145272902,859,859,859,859,0
|
|
20250106,175500,145272902,859,859,859,859,0
|
|
20250106,175400,145272902,859,859,859,859,0
|
|
20250106,175300,145272902,859,859,859,859,0
|
|
20250106,175200,145272902,859,859,859,859,0
|
|
20250106,175100,145272902,859,859,859,859,0
|
|
20250106,175000,145272902,859,859,859,859,0
|
|
20250106,174900,145272902,859,859,859,859,0
|
|
20250106,174800,145272902,859,859,859,859,0
|
|
20250106,174700,145272902,859,859,859,859,0
|
|
20250106,174600,145272902,859,859,859,859,0
|
|
20250106,174500,145272902,859,859,859,859,0
|
|
20250106,174400,145272902,859,859,859,859,0
|
|
20250106,174300,145272902,859,859,859,859,0
|
|
20250106,174200,145272902,859,859,859,859,0
|
|
20250106,174100,145272902,859,859,859,859,0
|
|
20250106,174000,145272902,859,859,859,859,0
|
|
20250106,173900,145272902,859,859,859,859,0
|
|
20250106,173800,145272902,859,859,859,859,0
|
|
20250106,173700,145272902,859,859,859,859,0
|
|
20250106,173600,145272902,859,859,859,859,0
|
|
20250106,173500,145272902,859,859,859,859,0
|
|
20250106,173400,145272902,859,859,859,859,0
|
|
20250106,173300,145272902,859,859,859,859,0
|
|
20250106,173200,145272902,859,859,859,859,0
|
|
20250106,173100,145272902,859,859,859,859,0
|
|
20250106,173000,145272902,859,859,859,859,0
|
|
20250106,172900,145272902,859,859,859,859,683
|
|
20250106,172800,145272902,859,859,859,859,0
|
|
20250106,172700,145272902,859,859,859,859,0
|
|
20250106,172600,145272902,859,859,859,859,0
|
|
20250106,172500,145272902,859,859,859,859,0
|
|
20250106,172400,145272902,859,859,859,859,0
|
|
20250106,172300,145272902,859,859,859,859,0
|
|
20250106,172200,145272902,859,859,859,859,0
|
|
20250106,172100,145272902,859,859,859,859,0
|
|
20250106,172000,145272902,859,859,859,859,0
|
|
20250106,171900,145272902,859,859,859,859,0
|
|
20250106,171800,145272902,859,859,859,859,0
|
|
20250106,171700,145272902,859,859,859,859,0
|
|
20250106,171600,145272902,859,859,859,859,0
|
|
20250106,171500,145272902,859,859,859,859,0
|
|
20250106,171400,145272902,859,859,859,859,0
|
|
20250106,171300,145272902,859,859,859,859,0
|
|
20250106,171200,145272902,859,859,859,859,0
|
|
20250106,171100,145272902,859,859,859,859,0
|
|
20250106,171000,145272902,859,859,859,859,0
|
|
20250106,170900,145272902,859,859,859,859,0
|
|
20250106,170800,145272902,859,859,859,859,0
|
|
20250106,170700,145272902,859,859,859,859,0
|
|
20250106,170600,145272902,859,859,859,859,0
|
|
20250106,170500,145272902,859,859,859,859,0
|
|
20250106,170400,145272902,859,859,859,859,0
|
|
20250106,170300,145272902,859,859,859,859,0
|
|
20250106,170200,145272902,859,859,859,859,0
|
|
20250106,170100,145272902,859,859,859,859,0
|
|
20250106,170000,145272902,859,859,859,859,0
|
|
20250106,165900,145272902,859,859,859,859,683
|
|
20250106,165800,145272902,859,859,859,859,0
|
|
20250106,165700,145272902,859,859,859,859,0
|
|
20250106,165600,145272902,859,859,859,859,0
|
|
20250106,165500,145272902,859,859,859,859,0
|
|
20250106,165400,145272902,859,859,859,859,0
|
|
20250106,165300,145272902,859,859,859,859,0
|
|
20250106,165200,145272902,859,859,859,859,0
|
|
20250106,165100,145272902,859,859,859,859,0
|
|
20250106,165000,145272902,859,859,859,859,0
|
|
20250106,164900,145272902,859,859,859,859,0
|
|
20250106,164800,145272902,859,859,859,859,0
|
|
20250106,164700,145272902,859,859,859,859,0
|
|
20250106,164600,145272902,859,859,859,859,0
|
|
20250106,164500,145272902,859,859,859,859,0
|
|
20250106,164400,145272902,859,859,859,859,0
|
|
20250106,164300,145272902,859,859,859,859,0
|
|
20250106,164200,145272902,859,859,859,859,0
|
|
20250106,164100,145272902,859,859,859,859,0
|
|
20250106,164000,145272902,859,859,859,859,0
|
|
20250106,163900,145272902,859,859,859,859,0
|
|
20250106,163800,145272902,859,859,859,859,0
|
|
20250106,163700,145272902,859,859,859,859,0
|
|
20250106,163600,145272902,859,859,859,859,0
|
|
20250106,163500,145272902,859,859,859,859,0
|
|
20250106,163400,145272902,859,859,859,859,0
|
|
20250106,163300,145272902,859,859,859,859,0
|
|
20250106,163200,145272902,859,859,859,859,0
|
|
20250106,163100,145272902,859,859,859,859,0
|
|
20250106,163000,145272902,859,859,859,859,0
|
|
20250106,162900,145272902,859,859,859,859,683
|
|
20250106,162800,145272902,859,859,859,859,0
|
|
20250106,162700,145272902,859,859,859,859,0
|
|
20250106,162600,145272902,859,859,859,859,0
|
|
20250106,162500,145272902,859,859,859,859,0
|
|
20250106,162400,145272902,859,859,859,859,0
|
|
20250106,162300,145272902,859,859,859,859,0
|
|
20250106,162200,145272902,859,859,859,859,0
|
|
20250106,162100,145272902,859,859,859,859,0
|
|
20250106,162000,145272902,859,859,859,859,0
|
|
20250106,161900,145272902,859,859,859,859,0
|
|
20250106,161800,145272902,859,859,859,859,0
|
|
20250106,161700,145272902,859,859,859,859,0
|
|
20250106,161600,145272902,859,859,859,859,0
|
|
20250106,161500,145272902,859,859,859,859,0
|
|
20250106,161400,145272902,859,859,859,859,0
|
|
20250106,161300,145272902,859,859,859,859,0
|
|
20250106,161200,145272902,859,859,859,859,0
|
|
20250106,161100,145272902,859,859,859,859,0
|
|
20250106,161000,145272902,859,859,859,859,0
|
|
20250106,160900,145272902,859,859,859,859,0
|
|
20250106,160800,145272902,859,859,859,859,0
|
|
20250106,160700,145272902,859,859,859,859,0
|
|
20250106,160600,145272902,859,859,859,859,0
|
|
20250106,160500,145272902,859,859,859,859,0
|
|
20250106,160400,145272902,859,859,859,859,0
|
|
20250106,160300,145272902,859,859,859,859,0
|
|
20250106,160200,145272902,859,859,859,859,0
|
|
20250106,160100,145272902,859,859,859,859,0
|
|
20250106,160000,145272902,859,859,859,859,0
|
|
20250106,155900,145272902,859,859,859,859,683
|
|
20250106,155800,145272902,859,859,859,859,0
|
|
20250106,155700,145272902,859,859,859,859,0
|
|
20250106,155600,145272902,859,859,859,859,0
|
|
20250106,155500,145272902,859,859,859,859,0
|
|
20250106,155400,145272902,859,859,859,859,0
|
|
20250106,155300,145272902,859,859,859,859,0
|
|
20250106,155200,145272902,859,859,859,859,0
|
|
20250106,155100,145272902,859,859,859,859,0
|
|
20250106,155000,145272902,859,859,859,859,0
|
|
20250106,154900,145272902,859,859,859,859,0
|
|
20250106,154800,145272902,859,859,859,859,0
|
|
20250106,154700,145272902,859,859,859,859,0
|
|
20250106,154600,145272902,859,859,859,859,0
|
|
20250106,154500,145272902,859,859,859,859,0
|
|
20250106,154400,145272902,859,859,859,859,0
|
|
20250106,154300,145272902,859,859,859,859,0
|
|
20250106,154200,145272902,859,859,859,859,0
|
|
20250106,154100,145272902,859,859,859,859,0
|
|
20250106,154000,145272902,859,859,859,859,0
|
|
20250106,153900,145272902,859,859,859,859,0
|
|
20250106,153800,145272902,859,859,859,859,0
|
|
20250106,153700,145272902,859,859,859,859,0
|
|
20250106,153600,145272902,859,859,859,859,0
|
|
20250106,153500,145272902,859,859,859,859,0
|
|
20250106,153400,145272902,859,859,859,859,0
|
|
20250106,153300,145272902,859,859,859,859,0
|
|
20250106,153200,145272902,859,859,859,859,0
|
|
20250106,153100,145272902,859,859,859,859,0
|
|
20250106,153000,145272902,859,859,859,859,683
|
|
20250106,152900,144686205,854,854,854,854,0
|
|
20250106,152800,144686205,854,854,854,854,0
|
|
20250106,152700,144686205,854,854,854,854,0
|
|
20250106,152600,144686205,854,854,854,854,0
|
|
20250106,152500,144686205,854,854,854,854,0
|
|
20250106,152400,144686205,854,854,854,854,0
|
|
20250106,152300,144686205,854,854,854,854,0
|
|
20250106,152200,144686205,854,854,854,854,0
|
|
20250106,152100,144686205,854,854,854,854,0
|
|
20250106,152000,144686205,854,854,854,854,0
|
|
20250106,151900,144686205,854,856,857,854,1313
|
|
20250106,151800,143563670,852,861,861,852,352
|
|
20250106,151700,143262018,857,862,862,857,12
|
|
20250106,151600,143251704,863,864,864,863,4
|
|
20250106,151500,143248250,863,863,863,863,86
|
|
20250106,151400,143174032,867,867,867,867,96
|
|
20250106,151300,143090800,867,866,867,866,5510
|
|
20250106,151200,138313654,866,860,866,860,3801
|
|
20250106,151100,135032794,857,862,862,857,659
|
|
20250106,151000,134466108,868,868,868,868,0
|
|
20250106,150900,134466108,868,853,868,853,1238
|
|
20250106,150800,133405152,853,847,853,847,27382
|
|
20250106,150700,110181875,846,845,846,845,1437
|
|
20250106,150600,108966203,846,845,846,845,2000
|
|
20250106,150500,107274954,845,844,845,844,15
|
|
20250106,150400,107262293,846,846,846,846,0
|
|
20250106,150300,107262293,846,846,846,846,0
|
|
20250106,150200,107262293,846,846,846,846,1
|
|
20250106,150100,107261447,846,840,846,839,26317
|
|
20250106,150000,85050243,840,840,840,840,0
|
|
20250106,145900,85050243,840,840,840,840,0
|
|
20250106,145800,85050243,840,840,840,840,0
|
|
20250106,145700,85050243,840,840,840,840,1
|
|
20250106,145600,85049403,840,840,840,840,135
|
|
20250106,145500,84936003,841,841,841,841,3000
|
|
20250106,145400,82413003,841,841,841,841,1
|
|
20250106,145300,82412162,841,841,841,841,0
|
|
20250106,145200,82412162,841,841,841,841,0
|
|
20250106,145100,82412162,841,841,841,841,338
|
|
20250106,145000,82127904,841,841,841,841,500
|
|
20250106,144900,81707404,840,840,840,840,0
|
|
20250106,144800,81707404,840,840,840,840,124
|
|
20250106,144700,81603244,840,840,840,840,0
|
|
20250106,144600,81603244,840,840,840,840,0
|
|
20250106,144500,81603244,840,840,840,840,0
|
|
20250106,144400,81603244,840,840,840,840,0
|
|
20250106,144300,81603244,840,840,840,840,0
|
|
20250106,144200,81603244,840,840,840,840,1
|
|
20250106,144100,81602404,840,840,840,840,0
|
|
20250106,144000,81602404,840,840,840,840,0
|
|
20250106,143900,81602404,840,840,840,840,300
|
|
20250106,143800,81350404,841,841,841,841,1
|
|
20250106,143700,81349563,841,841,841,841,0
|
|
20250106,143600,81349563,841,841,841,841,0
|
|
20250106,143500,81349563,841,841,841,841,0
|
|
20250106,143400,81349563,841,841,841,841,0
|
|
20250106,143300,81349563,841,841,841,841,0
|
|
20250106,143200,81349563,841,841,841,841,0
|
|
20250106,143100,81349563,841,841,841,841,0
|
|
20250106,143000,81349563,841,840,841,840,339
|
|
20250106,142900,81064635,841,841,841,841,0
|
|
20250106,142800,81064635,841,841,841,841,0
|
|
20250106,142700,81064635,841,841,841,841,0
|
|
20250106,142600,81064635,841,841,841,841,0
|
|
20250106,142500,81064635,841,841,841,841,0
|
|
20250106,142400,81064635,841,841,841,841,1
|
|
20250106,142300,81063794,840,840,840,840,77
|
|
20250106,142200,80999114,839,840,840,839,97
|
|
20250106,142100,80917726,840,840,840,840,60
|
|
20250106,142000,80867326,840,840,840,840,0
|
|
20250106,141900,80867326,840,840,840,840,0
|
|
20250106,141800,80867326,840,840,840,840,0
|
|
20250106,141700,80867326,840,840,840,840,0
|
|
20250106,141600,80867326,840,840,840,840,0
|
|
20250106,141500,80867326,840,840,840,840,0
|
|
20250106,141400,80867326,840,840,840,840,0
|
|
20250106,141300,80867326,840,840,840,840,1190
|
|
20250106,141200,79867726,840,840,840,840,0
|
|
20250106,141100,79867726,840,840,840,840,0
|
|
20250106,141000,79867726,840,840,840,840,0
|
|
20250106,140900,79867726,840,840,840,840,0
|
|
20250106,140800,79867726,840,840,840,840,0
|
|
20250106,140700,79867726,840,840,840,840,0
|
|
20250106,140600,79867726,840,840,840,840,0
|
|
20250106,140500,79867726,840,840,840,840,1
|
|
20250106,140400,79866886,840,840,840,840,0
|
|
20250106,140300,79866886,840,840,840,840,0
|
|
20250106,140200,79866886,840,840,840,840,0
|
|
20250106,140100,79866886,840,840,840,840,0
|
|
20250106,140000,79866886,840,839,840,839,1450
|
|
20250106,135900,78649886,834,834,834,834,0
|
|
20250106,135800,78649886,834,837,837,834,2500
|
|
20250106,135700,76564688,839,839,839,839,0
|
|
20250106,135600,76564688,839,839,839,839,0
|
|
20250106,135500,76564688,839,839,839,839,0
|
|
20250106,135400,76564688,839,839,839,839,1
|
|
20250106,135300,76563849,837,837,837,837,0
|
|
20250106,135200,76563849,837,837,837,837,10
|
|
20250106,135100,76555479,838,838,838,838,0
|
|
20250106,135000,76555479,838,838,838,838,3
|
|
20250106,134900,76552965,838,838,838,838,0
|
|
20250106,134800,76552965,838,838,838,838,1
|
|
20250106,134700,76552127,837,837,837,837,0
|
|
20250106,134600,76552127,837,837,837,837,0
|
|
20250106,134500,76552127,837,837,837,837,0
|
|
20250106,134400,76552127,837,837,837,837,0
|
|
20250106,134300,76552127,837,837,837,837,0
|
|
20250106,134200,76552127,837,837,837,837,0
|
|
20250106,134100,76552127,837,837,837,837,0
|
|
20250106,134000,76552127,837,837,837,837,152
|
|
20250106,133900,76424903,836,836,836,836,1
|
|
20250106,133800,76424067,838,838,838,838,0
|
|
20250106,133700,76424067,838,838,838,838,0
|
|
20250106,133600,76424067,838,838,838,838,0
|
|
20250106,133500,76424067,838,838,838,838,100
|
|
20250106,133400,76340267,838,836,838,836,3863
|
|
20250106,133300,73107841,834,834,834,834,0
|
|
20250106,133200,73107841,834,834,834,834,0
|
|
20250106,133100,73107841,834,834,834,834,0
|
|
20250106,133000,73107841,834,834,834,834,0
|
|
20250106,132900,73107841,834,834,834,834,0
|
|
20250106,132800,73107841,834,834,834,834,0
|
|
20250106,132700,73107841,834,834,834,834,0
|
|
20250106,132600,73107841,834,834,834,834,186
|
|
20250106,132500,72952717,835,835,835,835,150
|
|
20250106,132400,72827467,835,835,835,835,1262
|
|
20250106,132300,71773697,834,834,834,834,0
|
|
20250106,132200,71773697,834,834,834,834,2590
|
|
20250106,132100,69613637,833,833,833,833,525
|
|
20250106,132000,69176312,833,833,833,833,0
|
|
20250106,131900,69176312,833,833,833,833,225
|
|
20250106,131800,68988887,833,833,833,833,0
|
|
20250106,131700,68988887,833,833,833,833,0
|
|
20250106,131600,68988887,833,833,833,833,1800
|
|
20250106,131500,67489487,832,833,833,832,23
|
|
20250106,131400,67470330,833,833,833,833,0
|
|
20250106,131300,67470330,833,833,833,833,0
|
|
20250106,131200,67470330,833,833,833,833,0
|
|
20250106,131100,67470330,833,833,833,833,0
|
|
20250106,131000,67470330,833,833,833,833,0
|
|
20250106,130900,67470330,833,833,833,833,6
|
|
20250106,130800,67465332,834,834,834,834,0
|
|
20250106,130700,67465332,834,834,834,834,0
|
|
20250106,130600,67465332,834,834,834,834,0
|
|
20250106,130500,67465332,834,834,834,834,0
|
|
20250106,130400,67465332,834,834,834,834,0
|
|
20250106,130300,67465332,834,834,834,834,0
|
|
20250106,130200,67465332,834,834,834,834,0
|
|
20250106,130100,67465332,834,834,834,834,0
|
|
20250106,130000,67465332,834,834,834,834,0
|
|
20250106,125900,67465332,834,834,834,834,0
|
|
20250106,125800,67465332,834,834,834,834,0
|
|
20250106,125700,67465332,834,834,834,834,0
|
|
20250106,125600,67465332,834,834,834,834,0
|
|
20250106,125500,67465332,834,834,834,834,0
|
|
20250106,125400,67465332,834,834,834,834,0
|
|
20250106,125300,67465332,834,834,834,834,1000
|
|
20250106,125200,66631332,834,834,834,834,4
|
|
20250106,125100,66627996,834,834,834,834,0
|
|
20250106,125000,66627996,834,834,834,834,10
|
|
20250106,124900,66619656,834,834,834,834,0
|
|
20250106,124800,66619656,834,834,834,834,0
|
|
20250106,124700,66619656,834,834,834,834,0
|
|
20250106,124600,66619656,834,834,834,834,1
|
|
20250106,124500,66618822,834,834,834,834,0
|
|
20250106,124400,66618822,834,834,834,834,0
|
|
20250106,124300,66618822,834,834,834,834,0
|
|
20250106,124200,66618822,834,834,834,834,0
|
|
20250106,124100,66618822,834,834,834,834,0
|
|
20250106,124000,66618822,834,834,834,834,0
|
|
20250106,123900,66618822,834,834,834,834,27
|
|
20250106,123800,66596304,834,834,834,834,2
|
|
20250106,123700,66594636,834,834,834,834,1
|
|
20250106,123600,66593802,831,831,831,831,7
|
|
20250106,123500,66587985,830,830,830,830,0
|
|
20250106,123400,66587985,830,830,830,830,0
|
|
20250106,123300,66587985,830,830,830,830,0
|
|
20250106,123200,66587985,830,831,831,830,93
|
|
20250106,123100,66510755,831,831,831,831,125
|
|
20250106,123000,66406880,830,831,831,830,30
|
|
20250106,122900,66381960,831,831,831,830,40
|
|
20250106,122800,66348730,831,831,831,830,50
|
|
20250106,122700,66307190,831,831,831,831,30
|
|
20250106,122600,66282260,830,831,831,830,20
|
|
20250106,122500,66265650,831,830,831,830,20
|
|
20250106,122400,66249040,829,829,829,829,200
|
|
20250106,122300,66083240,829,829,829,829,70
|
|
20250106,122200,66025210,829,829,829,829,130
|
|
20250106,122100,65917440,829,829,829,829,20
|
|
20250106,122000,65900860,829,829,829,829,70
|
|
20250106,121900,65842830,831,831,831,831,1
|
|
20250106,121800,65841999,824,835,835,824,4801
|
|
20250106,121700,61874434,836,836,836,836,0
|
|
20250106,121600,61874434,836,836,836,836,0
|
|
20250106,121500,61874434,836,836,836,836,0
|
|
20250106,121400,61874434,836,836,836,836,0
|
|
20250106,121300,61874434,836,836,836,836,0
|
|
20250106,121200,61874434,836,836,836,836,0
|
|
20250106,121100,61874434,836,836,836,836,0
|
|
20250106,121000,61874434,836,836,836,836,0
|
|
20250106,120900,61874434,836,836,836,836,0
|
|
20250106,120800,61874434,836,836,836,836,0
|
|
20250106,120700,61874434,836,836,836,836,0
|
|
20250106,120600,61874434,836,836,836,836,0
|
|
20250106,120500,61874434,836,836,836,836,0
|
|
20250106,120400,61874434,836,836,836,836,0
|
|
20250106,120300,61874434,836,836,836,836,0
|
|
20250106,120200,61874434,836,836,836,836,0
|
|
20250106,120100,61874434,836,836,836,836,0
|
|
20250106,120000,61874434,836,836,836,836,0
|
|
20250106,115900,61874434,836,836,836,836,0
|
|
20250106,115800,61874434,836,836,836,836,1
|
|
20250106,115700,61873598,833,833,833,833,0
|
|
20250106,115600,61873598,833,833,833,833,0
|
|
20250106,115500,61873598,833,833,833,833,0
|
|
20250106,115400,61873598,833,833,833,833,0
|
|
20250106,115300,61873598,833,833,833,833,49
|
|
20250106,115200,61832781,833,833,833,833,0
|
|
20250106,115100,61832781,833,833,833,833,5
|
|
20250106,115000,61828616,836,836,836,836,0
|
|
20250106,114900,61828616,836,836,836,836,0
|
|
20250106,114800,61828616,836,836,836,836,0
|
|
20250106,114700,61828616,836,836,836,836,0
|
|
20250106,114600,61828616,836,836,836,836,1
|
|
20250106,114500,61827780,833,833,833,833,0
|
|
20250106,114400,61827780,833,833,833,833,0
|
|
20250106,114300,61827780,833,833,833,833,50
|
|
20250106,114200,61786130,836,836,836,836,0
|
|
20250106,114100,61786130,836,836,836,836,1
|
|
20250106,114000,61785294,833,833,833,833,0
|
|
20250106,113900,61785294,833,833,833,833,1
|
|
20250106,113800,61784461,836,836,836,836,0
|
|
20250106,113700,61784461,836,836,836,836,0
|
|
20250106,113600,61784461,836,836,836,836,0
|
|
20250106,113500,61784461,836,836,836,836,0
|
|
20250106,113400,61784461,836,836,836,836,1
|
|
20250106,113300,61783625,836,836,836,836,0
|
|
20250106,113200,61783625,836,836,836,836,0
|
|
20250106,113100,61783625,836,836,836,836,50
|
|
20250106,113000,61741825,836,836,836,836,1190
|
|
20250106,112900,60746985,836,836,836,836,1
|
|
20250106,112800,60746149,836,836,836,836,120
|
|
20250106,112700,60645829,833,833,833,833,0
|
|
20250106,112600,60645829,833,833,833,833,0
|
|
20250106,112500,60645829,833,833,833,833,110
|
|
20250106,112400,60554199,836,836,836,836,6
|
|
20250106,112300,60549183,836,836,836,836,0
|
|
20250106,112200,60549183,836,836,836,836,0
|
|
20250106,112100,60549183,836,836,836,836,1
|
|
20250106,112000,60548347,836,836,836,836,0
|
|
20250106,111900,60548347,836,836,836,836,0
|
|
20250106,111800,60548347,836,836,836,836,20
|
|
20250106,111700,60531627,836,836,836,836,0
|
|
20250106,111600,60531627,836,836,836,836,0
|
|
20250106,111500,60531627,836,836,836,836,0
|
|
20250106,111400,60531627,836,836,836,836,0
|
|
20250106,111300,60531627,836,836,836,836,100
|
|
20250106,111200,60448027,836,836,836,836,0
|
|
20250106,111100,60448027,836,836,836,836,20
|
|
20250106,111000,60431307,837,837,837,837,0
|
|
20250106,110900,60431307,837,837,837,837,0
|
|
20250106,110800,60431307,837,837,837,837,0
|
|
20250106,110700,60431307,837,837,837,837,0
|
|
20250106,110600,60431307,837,837,837,837,0
|
|
20250106,110500,60431307,837,837,837,837,0
|
|
20250106,110400,60431307,837,837,837,837,0
|
|
20250106,110300,60431307,837,837,837,837,0
|
|
20250106,110200,60431307,837,837,837,837,0
|
|
20250106,110100,60431307,837,837,837,837,0
|
|
20250106,110000,60431307,837,837,837,837,0
|
|
20250106,105900,60431307,837,837,837,837,0
|
|
20250106,105800,60431307,837,831,837,831,2
|
|
20250106,105700,60429639,837,837,837,837,0
|
|
20250106,105600,60429639,837,837,837,837,0
|
|
20250106,105500,60429639,837,837,837,837,0
|
|
20250106,105400,60429639,837,837,837,837,0
|
|
20250106,105300,60429639,837,837,837,837,0
|
|
20250106,105200,60429639,837,837,837,837,0
|
|
20250106,105100,60429639,837,837,837,837,16
|
|
20250106,105000,60416247,837,837,838,837,1004
|
|
20250106,104900,59575897,837,838,838,837,8
|
|
20250106,104800,59569195,838,838,838,838,23
|
|
20250106,104700,59549921,838,835,838,824,4269
|
|
20250106,104600,56014578,838,838,838,838,2
|
|
20250106,104500,56012902,838,838,838,838,57
|
|
20250106,104400,55965136,838,835,838,835,32
|
|
20250106,104300,55938410,837,836,837,836,58
|
|
20250106,104200,55889921,836,835,836,835,208
|
|
20250106,104100,55716239,835,835,835,832,4
|
|
20250106,104000,55712902,835,835,835,835,0
|
|
20250106,103900,55712902,835,835,835,835,12
|
|
20250106,103800,55702882,835,835,835,835,0
|
|
20250106,103700,55702882,835,835,835,835,2
|
|
20250106,103600,55701212,835,835,835,835,0
|
|
20250106,103500,55701212,835,835,835,835,1
|
|
20250106,103400,55700377,835,835,835,835,0
|
|
20250106,103300,55700377,835,835,835,835,0
|
|
20250106,103200,55700377,835,835,835,835,0
|
|
20250106,103100,55700377,835,835,835,835,2
|
|
20250106,103000,55698707,835,835,835,835,0
|
|
20250106,102900,55698707,835,835,835,835,0
|
|
20250106,102800,55698707,835,835,835,835,0
|
|
20250106,102700,55698707,835,835,835,835,0
|
|
20250106,102600,55698707,835,835,835,835,0
|
|
20250106,102500,55698707,835,835,835,835,0
|
|
20250106,102400,55698707,835,835,835,835,0
|
|
20250106,102300,55698707,835,835,835,835,1
|
|
20250106,102200,55697872,830,830,830,830,0
|
|
20250106,102100,55697872,830,830,830,830,128
|
|
20250106,102000,55591632,835,835,835,835,57
|
|
20250106,101900,55544037,835,835,835,835,0
|
|
20250106,101800,55544037,835,835,835,835,0
|
|
20250106,101700,55544037,835,835,835,835,0
|
|
20250106,101600,55544037,835,835,835,835,0
|
|
20250106,101500,55544037,835,835,835,835,0
|
|
20250106,101400,55544037,835,835,835,835,1
|
|
20250106,101300,55543202,834,834,834,834,0
|
|
20250106,101200,55543202,834,834,834,834,0
|
|
20250106,101100,55543202,834,834,834,834,0
|
|
20250106,101000,55543202,834,834,834,834,479
|
|
20250106,100900,55143716,834,834,834,834,0
|
|
20250106,100800,55143716,834,834,834,834,0
|
|
20250106,100700,55143716,834,834,834,834,0
|
|
20250106,100600,55143716,834,834,834,834,0
|
|
20250106,100500,55143716,834,834,834,834,20
|
|
20250106,100400,55127036,834,834,834,834,0
|
|
20250106,100300,55127036,834,834,834,834,0
|
|
20250106,100200,55127036,834,834,834,834,0
|
|
20250106,100100,55127036,834,834,834,834,1
|
|
20250106,100000,55126202,825,827,827,825,1999
|
|
20250106,095900,53476924,835,835,835,835,0
|
|
20250106,095800,53476924,835,835,835,835,0
|
|
20250106,095700,53476924,835,835,835,835,0
|
|
20250106,095600,53476924,835,835,835,835,0
|
|
20250106,095500,53476924,835,835,835,835,1
|
|
20250106,095400,53476089,827,828,828,827,90
|
|
20250106,095300,53401649,832,832,832,832,0
|
|
20250106,095200,53401649,832,832,832,832,559
|
|
20250106,095100,52936561,836,836,836,836,0
|
|
20250106,095000,52936561,836,836,836,836,0
|
|
20250106,094900,52936561,836,836,836,836,22
|
|
20250106,094800,52918169,836,835,836,835,143
|
|
20250106,094700,52798763,835,835,835,835,5
|
|
20250106,094600,52794588,835,835,835,835,18
|
|
20250106,094500,52779558,831,831,831,831,1602
|
|
20250106,094400,51448296,831,831,831,831,0
|
|
20250106,094300,51448296,831,829,831,829,2060
|
|
20250106,094200,49736848,830,830,830,830,300
|
|
20250106,094100,49487848,830,830,830,830,10
|
|
20250106,094000,49479548,831,831,831,831,2
|
|
20250106,093900,49477886,825,825,825,825,111
|
|
20250106,093800,49386311,827,827,827,827,0
|
|
20250106,093700,49386311,827,827,827,827,0
|
|
20250106,093600,49386311,827,827,827,827,1040
|
|
20250106,093500,48526231,831,831,831,831,0
|
|
20250106,093400,48526231,831,831,831,831,2
|
|
20250106,093300,48524569,830,830,830,830,25
|
|
20250106,093200,48503819,831,831,831,831,0
|
|
20250106,093100,48503819,831,831,831,831,42
|
|
20250106,093000,48468917,831,831,831,831,20
|
|
20250106,092900,48452297,831,831,831,831,1
|
|
20250106,092800,48451466,830,830,830,830,2377
|
|
20250106,092700,46478556,828,828,828,828,0
|
|
20250106,092600,46478556,828,828,828,828,0
|
|
20250106,092500,46478556,828,826,828,826,6917
|
|
20250106,092400,40755282,826,826,826,826,0
|
|
20250106,092300,40755282,826,826,826,826,7
|
|
20250106,092200,40749500,821,821,821,821,239
|
|
20250106,092100,40553281,825,821,825,821,109
|
|
20250106,092000,40463692,826,826,826,826,3
|
|
20250106,091900,40461214,822,822,822,822,0
|
|
20250106,091800,40461214,822,824,824,822,4800
|
|
20250106,091700,36515584,825,829,829,825,5000
|
|
20250106,091600,32381668,828,835,835,828,10330
|
|
20250106,091500,23820653,835,836,836,835,1245
|
|
20250106,091400,22780833,836,836,836,836,0
|
|
20250106,091300,22780833,836,836,836,836,0
|
|
20250106,091200,22780833,836,836,836,836,200
|
|
20250106,091100,22613633,836,836,836,836,73
|
|
20250106,091000,22552605,836,842,842,836,407
|
|
20250106,090900,22212312,843,843,843,843,4
|
|
20250106,090800,22208940,843,845,845,843,4
|
|
20250106,090700,22205566,846,833,846,833,20533
|
|
20250106,090600,4945335,830,835,835,830,1232
|
|
20250106,090500,3919197,836,836,836,836,51
|
|
20250106,090400,3876561,848,833,848,833,80
|
|
20250106,090300,3809471,833,833,833,833,161
|
|
20250106,090200,3675358,833,833,833,833,0
|
|
20250106,090100,3675358,833,833,833,833,0
|
|
20250106,090000,3675358,833,825,833,825,4454
|