631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,192800,17244416,511,511,511,511,4430
|
|
20250107,192700,17244416,511,511,511,511,0
|
|
20250107,192600,17244416,511,511,511,511,0
|
|
20250107,192500,17244416,511,511,511,511,0
|
|
20250107,192400,17244416,511,511,511,511,0
|
|
20250107,192300,17244416,511,511,511,511,0
|
|
20250107,192200,17244416,511,511,511,511,0
|
|
20250107,192100,17244416,511,511,511,511,0
|
|
20250107,192000,17244416,511,511,511,511,0
|
|
20250107,191900,17244416,511,511,511,511,0
|
|
20250107,191800,17244416,511,511,511,511,0
|
|
20250107,191700,17244416,511,511,511,511,0
|
|
20250107,191600,17244416,511,511,511,511,0
|
|
20250107,191500,17244416,511,511,511,511,0
|
|
20250107,191400,17244416,511,511,511,511,0
|
|
20250107,191300,17244416,511,511,511,511,0
|
|
20250107,191200,17244416,511,511,511,511,0
|
|
20250107,191100,17244416,511,511,511,511,0
|
|
20250107,191000,17244416,511,511,511,511,0
|
|
20250107,190900,17244416,511,511,511,511,0
|
|
20250107,190800,17244416,511,511,511,511,0
|
|
20250107,190700,17244416,511,511,511,511,0
|
|
20250107,190600,17244416,511,511,511,511,0
|
|
20250107,190500,17244416,511,511,511,511,0
|
|
20250107,190400,17244416,511,511,511,511,0
|
|
20250107,190300,17244416,511,511,511,511,0
|
|
20250107,190200,17244416,511,511,511,511,0
|
|
20250107,190100,17244416,511,511,511,511,0
|
|
20250107,190000,17244416,511,511,511,511,0
|
|
20250107,185900,17244416,511,511,511,511,0
|
|
20250107,185800,17244416,511,511,511,511,4430
|
|
20250107,185700,17244416,511,511,511,511,0
|
|
20250107,185600,17244416,511,511,511,511,0
|
|
20250107,185500,17244416,511,511,511,511,0
|
|
20250107,185400,17244416,511,511,511,511,0
|
|
20250107,185300,17244416,511,511,511,511,0
|
|
20250107,185200,17244416,511,511,511,511,0
|
|
20250107,185100,17244416,511,511,511,511,0
|
|
20250107,185000,17244416,511,511,511,511,0
|
|
20250107,184900,17244416,511,511,511,511,0
|
|
20250107,184800,17244416,511,511,511,511,0
|
|
20250107,184700,17244416,511,511,511,511,0
|
|
20250107,184600,17244416,511,511,511,511,0
|
|
20250107,184500,17244416,511,511,511,511,0
|
|
20250107,184400,17244416,511,511,511,511,0
|
|
20250107,184300,17244416,511,511,511,511,0
|
|
20250107,184200,17244416,511,511,511,511,0
|
|
20250107,184100,17244416,511,511,511,511,0
|
|
20250107,184000,17244416,511,511,511,511,0
|
|
20250107,183900,17244416,511,511,511,511,0
|
|
20250107,183800,17244416,511,511,511,511,0
|
|
20250107,183700,17244416,511,511,511,511,0
|
|
20250107,183600,17244416,511,511,511,511,0
|
|
20250107,183500,17244416,511,511,511,511,0
|
|
20250107,183400,17244416,511,511,511,511,0
|
|
20250107,183300,17244416,511,511,511,511,0
|
|
20250107,183200,17244416,511,511,511,511,0
|
|
20250107,183100,17244416,511,511,511,511,0
|
|
20250107,183000,17244416,511,511,511,511,0
|
|
20250107,182900,17244416,511,511,511,511,0
|
|
20250107,182800,17244416,511,511,511,511,4430
|
|
20250107,182700,17244416,511,511,511,511,0
|
|
20250107,182600,17244416,511,511,511,511,0
|
|
20250107,182500,17244416,511,511,511,511,0
|
|
20250107,182400,17244416,511,511,511,511,0
|
|
20250107,182300,17244416,511,511,511,511,0
|
|
20250107,182200,17244416,511,511,511,511,0
|
|
20250107,182100,17244416,511,511,511,511,0
|
|
20250107,182000,17244416,511,511,511,511,0
|
|
20250107,181900,17244416,511,511,511,511,0
|
|
20250107,181800,17244416,511,511,511,511,0
|
|
20250107,181700,17244416,511,511,511,511,0
|
|
20250107,181600,17244416,511,511,511,511,0
|
|
20250107,181500,17244416,511,511,511,511,0
|
|
20250107,181400,17244416,511,511,511,511,0
|
|
20250107,181300,17244416,511,511,511,511,0
|
|
20250107,181200,17244416,511,511,511,511,0
|
|
20250107,181100,17244416,511,511,511,511,0
|
|
20250107,181000,17244416,511,511,511,511,0
|
|
20250107,180900,17244416,511,511,511,511,0
|
|
20250107,180800,17244416,511,511,511,511,0
|
|
20250107,180700,17244416,511,511,511,511,0
|
|
20250107,180600,17244416,511,511,511,511,0
|
|
20250107,180500,17244416,511,511,511,511,0
|
|
20250107,180400,17244416,511,511,511,511,0
|
|
20250107,180300,17244416,511,511,511,511,0
|
|
20250107,180200,17244416,511,511,511,511,0
|
|
20250107,180100,17244416,511,511,511,511,0
|
|
20250107,180000,17244416,511,511,511,511,0
|
|
20250107,175900,17244416,511,511,511,511,0
|
|
20250107,175800,17244416,511,511,511,511,4430
|
|
20250107,175700,17244416,511,511,511,511,0
|
|
20250107,175600,17244416,511,511,511,511,0
|
|
20250107,175500,17244416,511,511,511,511,0
|
|
20250107,175400,17244416,511,511,511,511,0
|
|
20250107,175300,17244416,511,511,511,511,0
|
|
20250107,175200,17244416,511,511,511,511,0
|
|
20250107,175100,17244416,511,511,511,511,0
|
|
20250107,175000,17244416,511,511,511,511,0
|
|
20250107,174900,17244416,511,511,511,511,0
|
|
20250107,174800,17244416,511,511,511,511,0
|
|
20250107,174700,17244416,511,511,511,511,0
|
|
20250107,174600,17244416,511,511,511,511,0
|
|
20250107,174500,17244416,511,511,511,511,0
|
|
20250107,174400,17244416,511,511,511,511,0
|
|
20250107,174300,17244416,511,511,511,511,0
|
|
20250107,174200,17244416,511,511,511,511,0
|
|
20250107,174100,17244416,511,511,511,511,0
|
|
20250107,174000,17244416,511,511,511,511,0
|
|
20250107,173900,17244416,511,511,511,511,0
|
|
20250107,173800,17244416,511,511,511,511,0
|
|
20250107,173700,17244416,511,511,511,511,0
|
|
20250107,173600,17244416,511,511,511,511,0
|
|
20250107,173500,17244416,511,511,511,511,0
|
|
20250107,173400,17244416,511,511,511,511,0
|
|
20250107,173300,17244416,511,511,511,511,0
|
|
20250107,173200,17244416,511,511,511,511,0
|
|
20250107,173100,17244416,511,511,511,511,0
|
|
20250107,173000,17244416,511,511,511,511,0
|
|
20250107,172900,17244416,511,511,511,511,0
|
|
20250107,172800,17244416,511,511,511,511,4430
|
|
20250107,172700,17244416,511,511,511,511,0
|
|
20250107,172600,17244416,511,511,511,511,0
|
|
20250107,172500,17244416,511,511,511,511,0
|
|
20250107,172400,17244416,511,511,511,511,0
|
|
20250107,172300,17244416,511,511,511,511,0
|
|
20250107,172200,17244416,511,511,511,511,0
|
|
20250107,172100,17244416,511,511,511,511,0
|
|
20250107,172000,17244416,511,511,511,511,0
|
|
20250107,171900,17244416,511,511,511,511,0
|
|
20250107,171800,17244416,511,511,511,511,0
|
|
20250107,171700,17244416,511,511,511,511,0
|
|
20250107,171600,17244416,511,511,511,511,0
|
|
20250107,171500,17244416,511,511,511,511,0
|
|
20250107,171400,17244416,511,511,511,511,0
|
|
20250107,171300,17244416,511,511,511,511,0
|
|
20250107,171200,17244416,511,511,511,511,0
|
|
20250107,171100,17244416,511,511,511,511,0
|
|
20250107,171000,17244416,511,511,511,511,0
|
|
20250107,170900,17244416,511,511,511,511,0
|
|
20250107,170800,17244416,511,511,511,511,0
|
|
20250107,170700,17244416,511,511,511,511,0
|
|
20250107,170600,17244416,511,511,511,511,0
|
|
20250107,170500,17244416,511,511,511,511,0
|
|
20250107,170400,17244416,511,511,511,511,0
|
|
20250107,170300,17244416,511,511,511,511,0
|
|
20250107,170200,17244416,511,511,511,511,0
|
|
20250107,170100,17244416,511,511,511,511,0
|
|
20250107,170000,17244416,511,511,511,511,0
|
|
20250107,165900,17244416,511,511,511,511,0
|
|
20250107,165800,17244416,511,511,511,511,4430
|
|
20250107,165700,17244416,511,511,511,511,0
|
|
20250107,165600,17244416,511,511,511,511,0
|
|
20250107,165500,17244416,511,511,511,511,0
|
|
20250107,165400,17244416,511,511,511,511,0
|
|
20250107,165300,17244416,511,511,511,511,0
|
|
20250107,165200,17244416,511,511,511,511,0
|
|
20250107,165100,17244416,511,511,511,511,0
|
|
20250107,165000,17244416,511,511,511,511,0
|
|
20250107,164900,17244416,511,511,511,511,0
|
|
20250107,164800,17244416,511,511,511,511,0
|
|
20250107,164700,17244416,511,511,511,511,0
|
|
20250107,164600,17244416,511,511,511,511,0
|
|
20250107,164500,17244416,511,511,511,511,0
|
|
20250107,164400,17244416,511,511,511,511,0
|
|
20250107,164300,17244416,511,511,511,511,0
|
|
20250107,164200,17244416,511,511,511,511,0
|
|
20250107,164100,17244416,511,511,511,511,0
|
|
20250107,164000,17244416,511,511,511,511,0
|
|
20250107,163900,17244416,511,511,511,511,0
|
|
20250107,163800,17244416,511,511,511,511,0
|
|
20250107,163700,17244416,511,511,511,511,0
|
|
20250107,163600,17244416,511,511,511,511,0
|
|
20250107,163500,17244416,511,511,511,511,0
|
|
20250107,163400,17244416,511,511,511,511,0
|
|
20250107,163300,17244416,511,511,511,511,0
|
|
20250107,163200,17244416,511,511,511,511,0
|
|
20250107,163100,17244416,511,511,511,511,0
|
|
20250107,163000,17244416,511,511,511,511,0
|
|
20250107,162900,17244416,511,511,511,511,0
|
|
20250107,162800,17244416,511,511,511,511,4430
|
|
20250107,162700,17244416,511,511,511,511,0
|
|
20250107,162600,17244416,511,511,511,511,0
|
|
20250107,162500,17244416,511,511,511,511,0
|
|
20250107,162400,17244416,511,511,511,511,0
|
|
20250107,162300,17244416,511,511,511,511,0
|
|
20250107,162200,17244416,511,511,511,511,0
|
|
20250107,162100,17244416,511,511,511,511,0
|
|
20250107,162000,17244416,511,511,511,511,0
|
|
20250107,161900,17244416,511,511,511,511,0
|
|
20250107,161800,17244416,511,511,511,511,0
|
|
20250107,161700,17244416,511,511,511,511,0
|
|
20250107,161600,17244416,511,511,511,511,0
|
|
20250107,161500,17244416,511,511,511,511,0
|
|
20250107,161400,17244416,511,511,511,511,0
|
|
20250107,161300,17244416,511,511,511,511,0
|
|
20250107,161200,17244416,511,511,511,511,0
|
|
20250107,161100,17244416,511,511,511,511,0
|
|
20250107,161000,17244416,511,511,511,511,0
|
|
20250107,160900,17244416,511,511,511,511,0
|
|
20250107,160800,17244416,511,511,511,511,0
|
|
20250107,160700,17244416,511,511,511,511,0
|
|
20250107,160600,17244416,511,511,511,511,0
|
|
20250107,160500,17244416,511,511,511,511,0
|
|
20250107,160400,17244416,511,511,511,511,0
|
|
20250107,160300,17244416,511,511,511,511,0
|
|
20250107,160200,17244416,511,511,511,511,0
|
|
20250107,160100,17244416,511,511,511,511,0
|
|
20250107,160000,17244416,511,511,511,511,0
|
|
20250107,155900,17244416,511,511,511,511,0
|
|
20250107,155800,17244416,511,511,511,511,4430
|
|
20250107,155700,17244416,511,511,511,511,0
|
|
20250107,155600,17244416,511,511,511,511,0
|
|
20250107,155500,17244416,511,511,511,511,0
|
|
20250107,155400,17244416,511,511,511,511,0
|
|
20250107,155300,17244416,511,511,511,511,0
|
|
20250107,155200,17244416,511,511,511,511,0
|
|
20250107,155100,17244416,511,511,511,511,0
|
|
20250107,155000,17244416,511,511,511,511,0
|
|
20250107,154900,17244416,511,511,511,511,0
|
|
20250107,154800,17244416,511,511,511,511,0
|
|
20250107,154700,17244416,511,511,511,511,0
|
|
20250107,154600,17244416,511,511,511,511,0
|
|
20250107,154500,17244416,511,511,511,511,0
|
|
20250107,154400,17244416,511,511,511,511,0
|
|
20250107,154300,17244416,511,511,511,511,0
|
|
20250107,154200,17244416,511,511,511,511,0
|
|
20250107,154100,17244416,511,511,511,511,0
|
|
20250107,154000,17244416,511,511,511,511,0
|
|
20250107,153900,17244416,511,511,511,511,0
|
|
20250107,153800,17244416,511,511,511,511,0
|
|
20250107,153700,17244416,511,511,511,511,0
|
|
20250107,153600,17244416,511,511,511,511,0
|
|
20250107,153500,17244416,511,511,511,511,0
|
|
20250107,153400,17244416,511,511,511,511,0
|
|
20250107,153300,17244416,511,511,511,511,0
|
|
20250107,153200,17244416,511,511,511,511,0
|
|
20250107,153100,17244416,511,511,511,511,0
|
|
20250107,153000,17244416,511,511,511,511,4430
|
|
20250107,152900,14980686,508,508,508,508,0
|
|
20250107,152800,14980686,508,508,508,508,0
|
|
20250107,152700,14980686,508,508,508,508,0
|
|
20250107,152600,14980686,508,508,508,508,0
|
|
20250107,152500,14980686,508,508,508,508,0
|
|
20250107,152400,14980686,508,508,508,508,0
|
|
20250107,152300,14980686,508,508,508,508,0
|
|
20250107,152200,14980686,508,508,508,508,0
|
|
20250107,152100,14980686,508,508,508,508,0
|
|
20250107,152000,14980686,508,508,508,508,0
|
|
20250107,151900,14980686,508,508,508,508,0
|
|
20250107,151800,14980686,508,508,508,508,0
|
|
20250107,151700,14980686,508,508,508,508,0
|
|
20250107,151600,14980686,508,508,508,508,0
|
|
20250107,151500,14980686,508,508,508,508,0
|
|
20250107,151400,14980686,508,508,508,508,2
|
|
20250107,151300,14979670,507,507,507,507,0
|
|
20250107,151200,14979670,507,507,507,507,0
|
|
20250107,151100,14979670,507,507,507,507,0
|
|
20250107,151000,14979670,507,507,507,507,3
|
|
20250107,150900,14978149,504,504,504,504,3
|
|
20250107,150800,14976637,508,508,508,508,0
|
|
20250107,150700,14976637,508,508,508,508,0
|
|
20250107,150600,14976637,508,508,508,508,0
|
|
20250107,150500,14976637,508,508,508,508,0
|
|
20250107,150400,14976637,508,508,508,508,0
|
|
20250107,150300,14976637,508,508,508,508,0
|
|
20250107,150200,14976637,508,508,508,508,0
|
|
20250107,150100,14976637,508,508,508,508,0
|
|
20250107,150000,14976637,508,508,508,508,0
|
|
20250107,145900,14976637,508,508,508,508,0
|
|
20250107,145800,14976637,508,508,508,508,0
|
|
20250107,145700,14976637,508,508,508,508,0
|
|
20250107,145600,14976637,508,508,508,508,0
|
|
20250107,145500,14976637,508,508,508,508,0
|
|
20250107,145400,14976637,508,508,508,508,0
|
|
20250107,145300,14976637,508,507,508,507,120
|
|
20250107,145200,14915737,504,504,504,504,0
|
|
20250107,145100,14915737,504,504,504,504,0
|
|
20250107,145000,14915737,504,504,504,504,0
|
|
20250107,144900,14915737,504,504,504,504,293
|
|
20250107,144800,14768065,507,507,507,507,0
|
|
20250107,144700,14768065,507,507,507,507,1
|
|
20250107,144600,14767558,504,504,504,504,0
|
|
20250107,144500,14767558,504,504,504,504,257
|
|
20250107,144400,14638030,506,506,506,506,0
|
|
20250107,144300,14638030,506,506,506,506,0
|
|
20250107,144200,14638030,506,506,506,506,0
|
|
20250107,144100,14638030,506,506,506,506,0
|
|
20250107,144000,14638030,506,505,506,504,98
|
|
20250107,143900,14588491,503,503,503,503,0
|
|
20250107,143800,14588491,503,503,503,503,0
|
|
20250107,143700,14588491,503,503,503,503,0
|
|
20250107,143600,14588491,503,503,503,503,0
|
|
20250107,143500,14588491,503,503,503,503,0
|
|
20250107,143400,14588491,503,503,503,503,0
|
|
20250107,143300,14588491,503,503,503,503,0
|
|
20250107,143200,14588491,503,503,503,503,0
|
|
20250107,143100,14588491,503,503,503,503,0
|
|
20250107,143000,14588491,503,503,503,503,0
|
|
20250107,142900,14588491,503,503,503,503,0
|
|
20250107,142800,14588491,503,503,503,503,0
|
|
20250107,142700,14588491,503,503,503,503,0
|
|
20250107,142600,14588491,503,503,503,503,0
|
|
20250107,142500,14588491,503,503,503,503,0
|
|
20250107,142400,14588491,503,503,503,503,0
|
|
20250107,142300,14588491,503,503,503,503,0
|
|
20250107,142200,14588491,503,503,503,503,0
|
|
20250107,142100,14588491,503,503,503,503,0
|
|
20250107,142000,14588491,503,503,503,503,0
|
|
20250107,141900,14588491,503,503,503,503,0
|
|
20250107,141800,14588491,503,503,503,503,0
|
|
20250107,141700,14588491,503,503,503,503,0
|
|
20250107,141600,14588491,503,503,503,503,0
|
|
20250107,141500,14588491,503,503,503,503,0
|
|
20250107,141400,14588491,503,503,503,503,0
|
|
20250107,141300,14588491,503,503,503,503,0
|
|
20250107,141200,14588491,503,503,503,503,0
|
|
20250107,141100,14588491,503,504,504,503,188
|
|
20250107,141000,14493808,501,501,501,501,0
|
|
20250107,140900,14493808,501,501,501,501,0
|
|
20250107,140800,14493808,501,501,501,501,3
|
|
20250107,140700,14492305,501,501,501,501,0
|
|
20250107,140600,14492305,501,501,501,501,0
|
|
20250107,140500,14492305,501,501,501,501,0
|
|
20250107,140400,14492305,501,501,501,501,0
|
|
20250107,140300,14492305,501,501,501,501,0
|
|
20250107,140200,14492305,501,501,501,501,0
|
|
20250107,140100,14492305,501,501,501,501,0
|
|
20250107,140000,14492305,501,502,502,501,1276
|
|
20250107,135900,13851812,503,503,503,503,106
|
|
20250107,135800,13798494,504,504,504,504,0
|
|
20250107,135700,13798494,504,504,504,504,0
|
|
20250107,135600,13798494,504,504,504,504,3
|
|
20250107,135500,13796982,504,504,504,504,655
|
|
20250107,135400,13466862,504,504,504,504,209
|
|
20250107,135300,13361526,504,504,504,504,14
|
|
20250107,135200,13354470,504,504,504,504,10
|
|
20250107,135100,13349430,504,504,504,504,100
|
|
20250107,135000,13299030,504,504,504,504,0
|
|
20250107,134900,13299030,504,504,504,504,0
|
|
20250107,134800,13299030,504,504,504,504,0
|
|
20250107,134700,13299030,504,504,504,504,0
|
|
20250107,134600,13299030,504,504,504,504,0
|
|
20250107,134500,13299030,504,504,504,504,0
|
|
20250107,134400,13299030,504,504,504,504,0
|
|
20250107,134300,13299030,504,504,504,504,0
|
|
20250107,134200,13299030,504,504,504,504,0
|
|
20250107,134100,13299030,504,504,504,504,0
|
|
20250107,134000,13299030,504,504,504,504,0
|
|
20250107,133900,13299030,504,504,504,504,10
|
|
20250107,133800,13293990,502,502,502,502,0
|
|
20250107,133700,13293990,502,502,502,502,0
|
|
20250107,133600,13293990,502,502,502,502,0
|
|
20250107,133500,13293990,502,502,502,502,0
|
|
20250107,133400,13293990,502,502,502,502,3
|
|
20250107,133300,13292484,502,502,502,502,0
|
|
20250107,133200,13292484,502,502,502,502,0
|
|
20250107,133100,13292484,502,502,502,502,10
|
|
20250107,133000,13287464,502,502,502,502,0
|
|
20250107,132900,13287464,502,502,502,502,235
|
|
20250107,132800,13169494,502,502,502,502,0
|
|
20250107,132700,13169494,502,502,502,502,0
|
|
20250107,132600,13169494,502,502,502,502,0
|
|
20250107,132500,13169494,502,502,502,502,0
|
|
20250107,132400,13169494,502,503,503,502,820
|
|
20250107,132300,12757779,504,504,504,504,0
|
|
20250107,132200,12757779,504,504,504,504,0
|
|
20250107,132100,12757779,504,504,504,504,0
|
|
20250107,132000,12757779,504,504,504,504,0
|
|
20250107,131900,12757779,504,504,504,504,0
|
|
20250107,131800,12757779,504,504,504,504,0
|
|
20250107,131700,12757779,504,504,504,504,0
|
|
20250107,131600,12757779,504,504,504,504,0
|
|
20250107,131500,12757779,504,504,504,504,0
|
|
20250107,131400,12757779,504,504,504,504,0
|
|
20250107,131300,12757779,504,504,504,504,0
|
|
20250107,131200,12757779,504,504,504,504,0
|
|
20250107,131100,12757779,504,504,504,504,0
|
|
20250107,131000,12757779,504,504,504,504,0
|
|
20250107,130900,12757779,504,504,504,504,0
|
|
20250107,130800,12757779,504,504,504,504,0
|
|
20250107,130700,12757779,504,504,504,504,0
|
|
20250107,130600,12757779,504,504,504,504,0
|
|
20250107,130500,12757779,504,504,504,504,36
|
|
20250107,130400,12739635,504,504,504,504,55
|
|
20250107,130300,12711915,505,505,505,505,4
|
|
20250107,130200,12709895,504,504,504,504,9
|
|
20250107,130100,12705359,504,504,504,504,0
|
|
20250107,130000,12705359,504,504,504,504,0
|
|
20250107,125900,12705359,504,504,504,504,0
|
|
20250107,125800,12705359,504,504,504,504,0
|
|
20250107,125700,12705359,504,504,504,504,0
|
|
20250107,125600,12705359,504,504,504,504,0
|
|
20250107,125500,12705359,504,504,504,504,0
|
|
20250107,125400,12705359,504,504,504,504,12
|
|
20250107,125300,12699311,504,504,504,504,0
|
|
20250107,125200,12699311,504,504,504,504,1000
|
|
20250107,125100,12195311,504,504,504,504,0
|
|
20250107,125000,12195311,504,504,504,504,0
|
|
20250107,124900,12195311,504,504,504,504,0
|
|
20250107,124800,12195311,504,504,504,504,0
|
|
20250107,124700,12195311,504,504,504,504,0
|
|
20250107,124600,12195311,504,504,504,504,0
|
|
20250107,124500,12195311,504,504,504,504,0
|
|
20250107,124400,12195311,504,504,504,504,0
|
|
20250107,124300,12195311,504,504,504,504,0
|
|
20250107,124200,12195311,504,504,504,504,0
|
|
20250107,124100,12195311,504,504,504,504,1
|
|
20250107,124000,12194807,500,500,500,500,0
|
|
20250107,123900,12194807,500,500,500,500,0
|
|
20250107,123800,12194807,500,500,500,500,0
|
|
20250107,123700,12194807,500,500,500,500,0
|
|
20250107,123600,12194807,500,500,500,500,0
|
|
20250107,123500,12194807,500,502,502,500,300
|
|
20250107,123400,12044785,502,502,502,502,0
|
|
20250107,123300,12044785,502,503,503,502,11
|
|
20250107,123200,12039257,503,504,504,503,7
|
|
20250107,123100,12035731,505,505,505,505,0
|
|
20250107,123000,12035731,505,505,505,505,0
|
|
20250107,122900,12035731,505,505,505,505,3
|
|
20250107,122800,12034216,506,506,506,506,11
|
|
20250107,122700,12028650,508,508,508,508,0
|
|
20250107,122600,12028650,508,508,508,508,0
|
|
20250107,122500,12028650,508,508,508,508,10
|
|
20250107,122400,12023570,505,505,505,505,0
|
|
20250107,122300,12023570,505,505,505,505,0
|
|
20250107,122200,12023570,505,505,505,505,0
|
|
20250107,122100,12023570,505,505,505,505,0
|
|
20250107,122000,12023570,505,505,505,505,0
|
|
20250107,121900,12023570,505,505,505,505,0
|
|
20250107,121800,12023570,505,505,505,505,0
|
|
20250107,121700,12023570,505,505,505,505,0
|
|
20250107,121600,12023570,505,505,505,505,0
|
|
20250107,121500,12023570,505,505,505,505,0
|
|
20250107,121400,12023570,505,508,508,505,22
|
|
20250107,121300,12012400,508,508,508,508,0
|
|
20250107,121200,12012400,508,508,508,508,0
|
|
20250107,121100,12012400,508,508,508,508,0
|
|
20250107,121000,12012400,508,508,508,508,0
|
|
20250107,120900,12012400,508,508,508,508,0
|
|
20250107,120800,12012400,508,508,508,508,0
|
|
20250107,120700,12012400,508,508,508,508,0
|
|
20250107,120600,12012400,508,508,508,508,0
|
|
20250107,120500,12012400,508,508,508,508,0
|
|
20250107,120400,12012400,508,508,508,508,0
|
|
20250107,120300,12012400,508,508,508,508,0
|
|
20250107,120200,12012400,508,508,508,508,0
|
|
20250107,120100,12012400,508,508,508,508,0
|
|
20250107,120000,12012400,508,508,508,508,0
|
|
20250107,115900,12012400,508,508,508,508,0
|
|
20250107,115800,12012400,508,507,508,507,50
|
|
20250107,115700,11987042,507,507,507,507,0
|
|
20250107,115600,11987042,507,507,507,507,0
|
|
20250107,115500,11987042,507,507,507,507,1
|
|
20250107,115400,11986535,504,504,504,504,0
|
|
20250107,115300,11986535,504,504,504,504,0
|
|
20250107,115200,11986535,504,507,507,504,8
|
|
20250107,115100,11982482,504,504,504,504,67
|
|
20250107,115000,11948714,507,507,507,507,0
|
|
20250107,114900,11948714,507,507,507,507,0
|
|
20250107,114800,11948714,507,507,507,507,0
|
|
20250107,114700,11948714,507,507,507,507,0
|
|
20250107,114600,11948714,507,507,507,507,0
|
|
20250107,114500,11948714,507,507,507,507,0
|
|
20250107,114400,11948714,507,507,507,507,0
|
|
20250107,114300,11948714,507,507,507,507,0
|
|
20250107,114200,11948714,507,507,507,507,0
|
|
20250107,114100,11948714,507,507,507,507,0
|
|
20250107,114000,11948714,507,507,507,507,0
|
|
20250107,113900,11948714,507,507,507,507,0
|
|
20250107,113800,11948714,507,507,507,507,0
|
|
20250107,113700,11948714,507,507,507,507,2
|
|
20250107,113600,11947700,504,504,504,504,0
|
|
20250107,113500,11947700,504,504,504,504,0
|
|
20250107,113400,11947700,504,504,504,504,0
|
|
20250107,113300,11947700,504,504,504,504,0
|
|
20250107,113200,11947700,504,504,504,504,0
|
|
20250107,113100,11947700,504,504,504,504,0
|
|
20250107,113000,11947700,504,504,504,504,0
|
|
20250107,112900,11947700,504,504,504,504,0
|
|
20250107,112800,11947700,504,504,504,504,0
|
|
20250107,112700,11947700,504,504,504,504,0
|
|
20250107,112600,11947700,504,504,504,504,0
|
|
20250107,112500,11947700,504,504,504,504,3
|
|
20250107,112400,11946188,504,504,504,504,33
|
|
20250107,112300,11929556,507,507,507,507,0
|
|
20250107,112200,11929556,507,507,507,507,0
|
|
20250107,112100,11929556,507,507,507,507,0
|
|
20250107,112000,11929556,507,507,507,507,0
|
|
20250107,111900,11929556,507,507,507,507,0
|
|
20250107,111800,11929556,507,507,507,507,0
|
|
20250107,111700,11929556,507,507,507,507,2
|
|
20250107,111600,11928542,507,507,507,507,0
|
|
20250107,111500,11928542,507,507,507,507,0
|
|
20250107,111400,11928542,507,507,507,507,0
|
|
20250107,111300,11928542,507,507,507,507,0
|
|
20250107,111200,11928542,507,507,507,507,0
|
|
20250107,111100,11928542,507,507,507,507,0
|
|
20250107,111000,11928542,507,507,507,507,0
|
|
20250107,110900,11928542,507,507,507,507,0
|
|
20250107,110800,11928542,507,507,507,507,0
|
|
20250107,110700,11928542,507,500,507,497,1949
|
|
20250107,110600,10955189,505,505,505,505,1939
|
|
20250107,110500,9975994,505,505,505,505,0
|
|
20250107,110400,9975994,505,505,505,505,0
|
|
20250107,110300,9975994,505,505,505,505,0
|
|
20250107,110200,9975994,505,505,505,505,0
|
|
20250107,110100,9975994,505,505,505,505,10
|
|
20250107,110000,9970944,505,505,505,505,0
|
|
20250107,105900,9970944,505,505,505,505,0
|
|
20250107,105800,9970944,505,505,505,505,0
|
|
20250107,105700,9970944,505,505,505,505,0
|
|
20250107,105600,9970944,505,505,505,505,0
|
|
20250107,105500,9970944,505,505,505,505,0
|
|
20250107,105400,9970944,505,505,505,505,51
|
|
20250107,105300,9945189,500,500,500,500,0
|
|
20250107,105200,9945189,500,500,500,500,0
|
|
20250107,105100,9945189,500,500,500,500,0
|
|
20250107,105000,9945189,500,500,500,500,0
|
|
20250107,104900,9945189,500,500,500,500,0
|
|
20250107,104800,9945189,500,500,500,500,0
|
|
20250107,104700,9945189,500,500,500,500,0
|
|
20250107,104600,9945189,500,500,500,500,0
|
|
20250107,104500,9945189,500,500,500,500,0
|
|
20250107,104400,9945189,500,500,500,500,0
|
|
20250107,104300,9945189,500,500,500,500,0
|
|
20250107,104200,9945189,500,500,500,500,100
|
|
20250107,104100,9895189,500,500,500,500,0
|
|
20250107,104000,9895189,500,500,500,500,0
|
|
20250107,103900,9895189,500,500,500,500,0
|
|
20250107,103800,9895189,500,500,500,500,0
|
|
20250107,103700,9895189,500,500,500,500,933
|
|
20250107,103600,9428689,500,501,501,500,367
|
|
20250107,103500,9245184,500,500,500,500,0
|
|
20250107,103400,9245184,500,500,500,500,700
|
|
20250107,103300,8895184,500,502,502,500,1000
|
|
20250107,103200,8394763,502,502,502,502,0
|
|
20250107,103100,8394763,502,502,502,502,0
|
|
20250107,103000,8394763,502,504,504,502,1000
|
|
20250107,102900,7892144,505,505,505,505,0
|
|
20250107,102800,7892144,505,505,505,505,0
|
|
20250107,102700,7892144,505,505,505,505,0
|
|
20250107,102600,7892144,505,505,505,505,0
|
|
20250107,102500,7892144,505,505,505,505,0
|
|
20250107,102400,7892144,505,505,505,505,75
|
|
20250107,102300,7854269,505,505,505,505,199
|
|
20250107,102200,7753774,505,505,505,505,0
|
|
20250107,102100,7753774,505,505,505,505,1
|
|
20250107,102000,7753269,505,505,505,505,0
|
|
20250107,101900,7753269,505,505,505,505,136
|
|
20250107,101800,7684589,505,505,505,505,0
|
|
20250107,101700,7684589,505,505,505,505,0
|
|
20250107,101600,7684589,505,505,505,505,0
|
|
20250107,101500,7684589,505,505,505,505,0
|
|
20250107,101400,7684589,505,505,505,505,0
|
|
20250107,101300,7684589,505,505,505,505,0
|
|
20250107,101200,7684589,505,505,505,505,0
|
|
20250107,101100,7684589,505,505,505,505,1221
|
|
20250107,101000,7067984,509,509,509,509,7
|
|
20250107,100900,7064421,509,509,509,509,1
|
|
20250107,100800,7063912,509,509,509,509,0
|
|
20250107,100700,7063912,509,509,509,509,2
|
|
20250107,100600,7062894,506,507,507,506,200
|
|
20250107,100500,6961594,510,510,510,510,0
|
|
20250107,100400,6961594,510,510,510,510,0
|
|
20250107,100300,6961594,510,510,510,510,0
|
|
20250107,100200,6961594,510,510,510,510,0
|
|
20250107,100100,6961594,510,510,510,510,0
|
|
20250107,100000,6961594,510,510,510,510,0
|
|
20250107,095900,6961594,510,510,510,510,0
|
|
20250107,095800,6961594,510,510,510,510,0
|
|
20250107,095700,6961594,510,510,510,510,0
|
|
20250107,095600,6961594,510,510,510,510,0
|
|
20250107,095500,6961594,510,510,510,510,0
|
|
20250107,095400,6961594,510,510,510,510,0
|
|
20250107,095300,6961594,510,510,510,510,0
|
|
20250107,095200,6961594,510,510,510,510,0
|
|
20250107,095100,6961594,510,506,510,505,501
|
|
20250107,095000,6708523,506,508,508,506,3000
|
|
20250107,094900,5189858,508,509,509,508,2129
|
|
20250107,094800,4108126,509,509,509,509,571
|
|
20250107,094700,3817487,511,511,511,511,0
|
|
20250107,094600,3817487,511,511,511,511,0
|
|
20250107,094500,3817487,511,511,511,511,10
|
|
20250107,094400,3812377,511,511,511,511,102
|
|
20250107,094300,3760255,510,511,511,510,5
|
|
20250107,094200,3757704,510,510,510,510,0
|
|
20250107,094100,3757704,510,511,511,510,740
|
|
20250107,094000,3380100,512,512,512,512,227
|
|
20250107,093900,3263876,514,514,514,514,50
|
|
20250107,093800,3238176,514,514,514,514,0
|
|
20250107,093700,3238176,514,514,514,514,0
|
|
20250107,093600,3238176,514,514,514,514,1
|
|
20250107,093500,3237662,512,512,512,512,0
|
|
20250107,093400,3237662,512,512,512,512,0
|
|
20250107,093300,3237662,512,512,512,512,0
|
|
20250107,093200,3237662,512,512,512,512,1
|
|
20250107,093100,3237150,514,514,514,514,0
|
|
20250107,093000,3237150,514,514,514,514,0
|
|
20250107,092900,3237150,514,514,514,514,0
|
|
20250107,092800,3237150,514,514,514,514,0
|
|
20250107,092700,3237150,514,514,514,514,14
|
|
20250107,092600,3229954,515,515,515,515,0
|
|
20250107,092500,3229954,515,513,515,513,316
|
|
20250107,092400,3067844,517,517,517,517,0
|
|
20250107,092300,3067844,517,517,517,517,0
|
|
20250107,092200,3067844,517,517,517,517,0
|
|
20250107,092100,3067844,517,517,517,517,14
|
|
20250107,092000,3060606,518,518,518,518,0
|
|
20250107,091900,3060606,518,518,518,518,0
|
|
20250107,091800,3060606,518,517,518,517,500
|
|
20250107,091700,2801706,518,518,518,518,0
|
|
20250107,091600,2801706,518,518,518,518,0
|
|
20250107,091500,2801706,518,518,518,518,0
|
|
20250107,091400,2801706,518,518,518,518,0
|
|
20250107,091300,2801706,518,518,518,518,0
|
|
20250107,091200,2801706,518,518,518,518,1
|
|
20250107,091100,2801188,517,517,517,517,0
|
|
20250107,091000,2801188,517,517,517,517,1
|
|
20250107,090900,2800671,512,512,512,512,0
|
|
20250107,090800,2800671,512,512,512,512,29
|
|
20250107,090700,2785823,513,514,514,513,942
|
|
20250107,090600,2302484,514,514,514,514,0
|
|
20250107,090500,2302484,514,513,514,513,1110
|
|
20250107,090400,1733044,518,518,518,518,13
|
|
20250107,090300,1726310,518,518,518,518,0
|
|
20250107,090200,1726310,518,518,518,518,1
|
|
20250107,090100,1725792,513,513,513,513,1781
|
|
20250107,090000,812139,513,518,518,513,1577
|